Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.500 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Feb 28, 2022 4.260 4.274 4.128 4.184 198,054 -0.10(-2.44%)
Feb 25, 2022 4.379 4.309 4.219 4.288 210,775 -0.09(-2.07%)
Feb 24, 2022 4.393 4.393 4.212 4.379 139,232 -0.08(-1.72%)
Feb 23, 2022 4.658 4.776 4.428 4.456 162,924 -0.19(-4.05%)
Feb 22, 2022 4.682 4.720 4.574 4.644 115,299 -0.06(-1.19%)
Feb 18, 2022 4.700 0 -0.07(-1.46%)
Feb 17, 2022 4.776 4.811 4.714 4.769 200,340 +0.17(+3.64%)
Feb 16, 2022 4.672 4.776 4.602 4.602 347,893 -0.05(-1.05%)
Feb 15, 2022 4.574 4.651 4.571 4.651 136,567 +0.12(+2.62%)
Feb 14, 2022 4.504 4.567 4.484 4.532 96,684 +0.03(+0.62%)
Feb 11, 2022 4.609 4.609 4.463 4.504 140,909 -0.04(-0.92%)
Feb 10, 2022 4.539 4.560 4.512 4.546 70,869 -0.01(-0.15%)
Feb 09, 2022 4.560 4.560 4.512 4.553 73,644 +0.02(+0.46%)
Feb 08, 2022 4.546 4.546 4.490 4.532 104,407 -0.01(-0.31%)
Feb 07, 2022 4.497 4.581 4.497 4.546 80,211 +0.02(+0.46%)
Feb 04, 2022 4.553 4.581 4.525 4.525 121,230 -0.03(-0.61%)
Feb 03, 2022 4.560 4.525 4.553 60,547 +0.00(+0.00%)
Feb 02, 2022 4.539 4.608 4.531 4.553 142,171 +0.03(+0.76%)
Feb 01, 2022 4.484 4.518 4.449 4.518 66,201 +0.06(+1.24%)
Jan 31, 2022 4.394 4.463 4.463 127,457 +0.10(+2.22%)
Jan 28, 2022 4.284 4.373 4.249 4.366 143,557 +0.06(+1.44%)
Jan 27, 2022 4.263 4.339 4.247 4.304 75,881 +0.08(+1.96%)
Jan 26, 2022 4.270 4.304 4.201 4.221 149,813 -0.01(-0.33%)
Jan 25, 2022 4.145 4.254 4.145 4.235 75,538 +0.05(+1.16%)
Jan 24, 2022 4.214 4.270 3.973 4.187 501,210 -0.12(-2.88%)
Jan 21, 2022 4.360 4.387 4.242 4.311 161,337 -0.03(-0.80%)
Jan 20, 2022 4.366 4.394 4.339 4.346 105,263 +0.00(+0.00%)
Jan 19, 2022 4.339 4.408 4.318 4.346 106,343 +0.01(+0.16%)
Jan 18, 2022 4.373 4.373 4.311 4.339 110,070 -0.03(-0.79%)
Jan 14, 2022 4.373 0 -0.07(-1.56%)
Jan 13, 2022 4.491 4.525 4.422 4.442 138,124 -0.03(-0.62%)
Jan 12, 2022 4.546 4.553 4.456 4.470 128,574 -0.04(-0.92%)
Jan 11, 2022 4.491 4.532 4.456 4.512 169,175 +0.03(+0.62%)
Jan 10, 2022 4.498 4.525 4.456 4.484 154,645 -0.03(-0.61%)
Jan 07, 2022 4.512 4.552 4.505 4.512 121,670 -0.03(-0.76%)
Jan 06, 2022 4.573 4.601 4.546 4.546 113,201 -0.03(-0.60%)
Jan 05, 2022 4.621 4.621 4.560 4.573 174,204 -0.05(-1.04%)
Jan 04, 2022 4.628 4.628 4.594 4.621 80,734 +0.03(+0.60%)
Jan 03, 2022 4.580 4.628 4.573 4.594 131,882 +0.03(+0.75%)
Dec 31, 2021 4.567 4.604 4.526 4.560 178,922 -0.03(-0.60%)
Dec 30, 2021 4.573 4.608 4.553 4.587 201,323 +0.01(+0.30%)
Dec 29, 2021 4.594 4.608 4.519 4.573 127,577 -0.01(-0.15%)
Dec 28, 2021 4.567 4.610 4.546 4.580 244,810 -0.01(-0.30%)
Dec 27, 2021 4.608 4.633 4.587 4.594 138,704 -0.01(-0.30%)
Dec 23, 2021 4.539 4.641 4.520 4.608 198,661 +0.07(+1.51%)
Dec 22, 2021 4.498 4.553 4.450 4.539 198,062 +0.05(+1.22%)
Dec 21, 2021 4.430 4.484 4.416 4.484 114,013 +0.09(+2.03%)
Dec 20, 2021 4.450 4.450 4.361 4.395 149,578 -0.09(-1.98%)
Dec 17, 2021 4.471 4.491 4.423 4.484 131,482 +0.01(+0.31%)
Dec 16, 2021 4.498 4.498 4.450 4.471 116,839 +0.01(+0.15%)
Dec 15, 2021 4.437 4.484 4.389 4.464 205,089 +0.01(+0.15%)
Dec 14, 2021 4.443 4.471 4.404 4.457 173,285 +0.00(+0.00%)
Dec 13, 2021 4.498 4.505 4.409 4.457 219,797 -0.05(-1.06%)
Dec 10, 2021 4.546 4.567 4.491 4.505 135,808 -0.03(-0.75%)
Dec 09, 2021 4.580 4.580 4.526 4.539 88,886 -0.02(-0.45%)
Dec 08, 2021 4.546 4.566 4.478 4.560 128,411 +0.03(+0.60%)
Dec 07, 2021 4.580 4.580 4.499 4.532 117,373 +0.01(+0.30%)
Dec 06, 2021 4.546 4.573 4.451 4.519 230,001 -0.03(-0.60%)
Dec 03, 2021 4.573 4.573 4.539 4.546 102,337 +0.00(+0.00%)
Dec 02, 2021 4.512 4.566 4.512 4.546 135,728 +0.03(+0.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.