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 )

5.560 +0.060 (+1.09%)
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
May 09, 2024 5.500 5.540 5.460 5.500 81,531 +0.01(+0.18%)
May 08, 2024 5.500 5.619 5.451 5.490 78,249 +0.01(+0.18%)
May 07, 2024 5.500 5.569 5.451 5.480 129,468 -0.05(-0.89%)
May 06, 2024 5.490 5.569 5.475 5.530 94,232 +0.04(+0.72%)
May 03, 2024 5.441 5.490 5.346 5.490 139,206 +0.10(+1.83%)
May 02, 2024 5.371 5.431 5.292 5.391 70,985 +0.08(+1.49%)
May 01, 2024 5.223 5.391 5.223 5.312 116,310 +0.12(+2.29%)
Apr 30, 2024 5.431 5.440 5.193 5.193 137,894 -0.24(-4.37%)
Apr 29, 2024 5.431 5.490 5.391 5.431 145,096 +0.04(+0.73%)
Apr 26, 2024 5.282 5.391 5.282 5.391 55,071 +0.16(+3.02%)
Apr 25, 2024 5.263 5.302 5.183 5.233 88,651 -0.08(-1.49%)
Apr 24, 2024 5.391 5.420 5.302 5.312 88,201 -0.08(-1.47%)
Apr 23, 2024 5.164 5.441 5.154 5.391 279,542 +0.31(+6.03%)
Apr 22, 2024 4.966 5.114 4.966 5.085 97,481 +0.11(+2.19%)
Apr 19, 2024 4.976 5.040 4.946 4.976 105,116 +0.02(+0.40%)
Apr 18, 2024 5.015 5.025 4.946 4.956 73,285 -0.01(-0.20%)
Apr 17, 2024 4.808 5.010 4.808 4.966 135,106 +0.18(+3.72%)
Apr 16, 2024 4.966 5.005 4.788 4.788 175,037 -0.19(-3.78%)
Apr 15, 2024 5.035 5.035 4.956 4.976 147,602 -0.07(-1.37%)
Apr 12, 2024 5.134 5.144 4.966 5.045 165,343 -0.05(-0.97%)
Apr 11, 2024 5.183 5.213 5.085 5.094 103,123 -0.07(-1.34%)
Apr 10, 2024 5.243 5.302 5.154 5.164 105,004 -0.12(-2.25%)
Apr 09, 2024 5.292 5.331 5.263 5.282 145,135 +0.05(+0.93%)
Apr 08, 2024 5.292 5.361 5.233 5.233 181,565 -0.03(-0.56%)
Apr 05, 2024 5.214 5.312 5.185 5.263 103,674 +0.10(+1.89%)
Apr 04, 2024 5.410 5.410 5.155 5.165 226,922 -0.19(-3.47%)
Apr 03, 2024 5.331 5.380 5.302 5.351 102,501 +0.05(+0.92%)
Apr 02, 2024 5.253 5.370 5.253 5.302 177,893 +0.03(+0.56%)
Apr 01, 2024 5.263 5.390 5.155 5.273 284,456 -0.02(-0.37%)
Mar 28, 2024 5.546 5.576 5.194 5.292 425,983 -0.25(-4.59%)
Mar 27, 2024 5.449 5.625 5.448 5.546 414,700 +0.15(+2.72%)
Mar 26, 2024 5.292 5.468 5.292 5.400 266,661 +0.11(+2.03%)
Mar 25, 2024 5.263 5.331 5.263 5.292 118,379 +0.04(+0.74%)
Mar 22, 2024 5.185 5.331 5.185 5.253 195,550 +0.10(+1.90%)
Mar 21, 2024 5.243 5.302 5.126 5.155 219,394 -0.04(-0.75%)
Mar 20, 2024 5.145 5.214 5.136 5.194 254,663 +0.07(+1.34%)
Mar 19, 2024 5.018 5.126 5.018 5.126 107,313 +0.09(+1.75%)
Mar 18, 2024 5.077 5.096 5.008 5.038 128,040 -0.02(-0.39%)
Mar 15, 2024 5.008 5.126 4.969 5.057 263,055 +0.06(+1.17%)
Mar 14, 2024 5.048 5.057 4.969 4.999 300,262 -0.02(-0.39%)
Mar 13, 2024 4.901 5.048 4.842 5.018 197,416 +0.13(+2.60%)
Mar 12, 2024 4.793 4.920 4.789 4.891 112,519 +0.10(+2.04%)
Mar 11, 2024 4.783 4.841 4.774 4.793 102,405 +0.02(+0.41%)
Mar 08, 2024 4.725 4.842 4.715 4.774 152,392 +0.09(+1.88%)
Mar 07, 2024 4.908 4.947 4.686 4.686 201,116 -0.19(-3.96%)
Mar 06, 2024 4.840 4.939 4.831 4.879 347,965 +0.08(+1.61%)
Mar 05, 2024 4.773 4.840 4.744 4.802 140,475 +0.03(+0.61%)
Mar 04, 2024 4.657 4.782 4.657 4.773 150,146 +0.13(+2.70%)
Mar 01, 2024 4.637 4.695 4.599 4.647 160,719 +0.00(+0.00%)
Feb 29, 2024 4.541 4.715 4.512 4.647 247,815 +0.11(+2.34%)
Feb 28, 2024 4.492 4.550 4.452 4.541 153,176 +0.07(+1.51%)
Feb 27, 2024 4.483 4.502 4.415 4.473 101,123 +0.02(+0.43%)
Feb 26, 2024 4.492 4.502 4.444 4.454 117,831 -0.03(-0.65%)
Feb 23, 2024 4.444 4.483 4.405 4.483 77,931 +0.07(+1.53%)
Feb 22, 2024 4.463 4.483 4.415 4.415 105,374 -0.03(-0.65%)
Feb 21, 2024 4.357 4.444 4.329 4.444 169,263 +0.10(+2.22%)
Feb 20, 2024 4.270 4.357 4.270 4.348 102,071 +0.05(+1.12%)
Feb 16, 2024 4.367 4.367 4.290 4.299 88,995 -0.07(-1.55%)
Feb 15, 2024 4.319 4.367 4.280 4.367 123,942 +0.05(+1.12%)
Feb 14, 2024 4.270 4.322 4.270 4.319 120,246 +0.04(+0.90%)
Feb 13, 2024 4.280 4.290 4.232 4.280 175,886 -0.01(-0.23%)
Feb 12, 2024 4.463 4.471 4.290 4.290 247,358 -0.15(-3.48%)
Feb 09, 2024 4.492 4.531 4.415 4.444 252,585 -0.06(-1.29%)
Feb 08, 2024 4.388 4.540 4.321 4.502 623,661 +0.15(+3.51%)
Feb 07, 2024 4.321 4.359 4.316 4.349 103,894 +0.02(+0.44%)
Feb 06, 2024 4.197 4.340 4.187 4.330 193,103 +0.16(+3.89%)
Feb 05, 2024 4.140 4.197 4.140 4.168 112,559 -0.01(-0.23%)
Feb 02, 2024 4.225 4.225 4.149 4.178 173,435 -0.05(-1.13%)
Feb 01, 2024 4.245 4.245 4.197 4.225 128,863 +0.04(+0.91%)
Jan 31, 2024 4.216 4.245 4.178 4.187 182,120 -0.01(-0.23%)
Jan 30, 2024 4.225 4.235 4.178 4.197 161,257 -0.01(-0.23%)
Jan 29, 2024 4.187 4.225 4.187 4.206 138,932 +0.03(+0.68%)
Jan 26, 2024 4.187 4.222 4.159 4.178 114,143 -0.02(-0.45%)
Jan 25, 2024 4.216 4.225 4.187 4.197 148,970 +0.02(+0.46%)
Jan 24, 2024 4.206 4.245 4.178 4.178 161,251 -0.01(-0.23%)
Jan 23, 2024 4.225 4.264 4.178 4.187 176,412 -0.10(-2.23%)
Jan 22, 2024 4.197 4.283 4.190 4.283 125,876 +0.10(+2.28%)
Jan 19, 2024 4.273 4.273 4.111 4.187 198,569 -0.07(-1.57%)
Jan 18, 2024 4.245 4.273 4.207 4.254 86,250 +0.01(+0.22%)
Jan 17, 2024 4.273 4.273 4.225 4.245 84,589 -0.03(-0.67%)
Jan 16, 2024 4.264 4.311 4.245 4.273 114,448 -0.02(-0.44%)
Jan 12, 2024 4.302 4.330 4.216 4.292 118,267 -0.01(-0.22%)
Jan 11, 2024 4.264 4.302 4.245 4.302 100,014 +0.03(+0.67%)
Jan 10, 2024 4.254 4.301 4.254 4.273 178,341 +0.04(+0.89%)
Jan 09, 2024 4.245 4.268 4.207 4.236 152,592 +0.02(+0.45%)
Jan 08, 2024 4.170 4.235 4.170 4.217 133,354 +0.06(+1.36%)
Jan 05, 2024 4.141 4.179 4.132 4.160 93,640 +0.03(+0.68%)
Jan 04, 2024 4.066 4.132 4.057 4.132 163,204 +0.08(+2.09%)
Jan 03, 2024 4.085 4.085 3.991 4.047 119,634 -0.02(-0.46%)
Jan 02, 2024 4.057 4.085 4.028 4.066 169,157 +0.01(+0.23%)
Dec 29, 2023 4.057 4.091 4.038 4.057 194,313 +0.03(+0.70%)
Dec 28, 2023 4.028 4.055 4.000 4.028 261,586 +0.00(+0.00%)
Dec 27, 2023 4.028 4.121 4.028 4.028 250,005 -0.02(-0.47%)
Dec 26, 2023 4.019 4.066 4.019 4.047 210,142 +0.04(+0.94%)
Dec 22, 2023 4.000 4.019 3.970 4.010 118,704 +0.03(+0.83%)
Dec 21, 2023 4.057 4.080 3.967 3.977 243,152 -0.09(-2.20%)
Dec 20, 2023 4.179 4.197 4.047 4.066 196,624 -0.12(-2.92%)
Dec 19, 2023 4.217 4.254 4.106 4.188 207,372 -0.01(-0.22%)
Dec 18, 2023 4.113 4.198 4.106 4.198 121,670 +0.11(+2.77%)
Dec 15, 2023 4.123 4.123 4.038 4.085 91,696 -0.02(-0.46%)
Dec 14, 2023 4.085 4.123 4.057 4.104 218,341 +0.06(+1.40%)
Dec 13, 2023 3.981 4.057 3.963 4.047 88,201 +0.07(+1.65%)
Dec 12, 2023 4.010 4.010 3.953 3.981 62,314 -0.03(-0.70%)
Dec 11, 2023 4.066 4.085 4.000 4.010 58,045 -0.06(-1.39%)
Dec 08, 2023 4.066 4.085 4.050 4.066 55,697 +0.00(+0.00%)
Dec 07, 2023 4.075 4.085 4.010 4.066 70,295 +0.02(+0.46%)
Dec 06, 2023 4.057 4.075 4.011 4.048 80,739 +0.02(+0.46%)
Dec 05, 2023 4.029 4.112 4.020 4.029 84,360 -0.03(-0.69%)
Dec 04, 2023 4.038 4.075 3.983 4.057 81,357 +0.02(+0.46%)
Dec 01, 2023 4.103 4.113 4.001 4.038 139,363 -0.03(-0.68%)
Nov 30, 2023 4.038 4.131 4.020 4.066 38,885 +0.05(+1.15%)
Nov 29, 2023 4.029 4.103 4.001 4.020 105,299 -0.01(-0.17%)
Nov 28, 2023 3.945 4.029 3.945 4.027 93,348 +0.07(+1.82%)
Nov 27, 2023 3.964 4.010 3.945 3.955 118,185 -0.01(-0.23%)
Nov 24, 2023 3.927 3.983 3.895 3.964 79,280 +0.07(+1.91%)
Nov 22, 2023 3.880 3.918 3.848 3.890 91,870 +0.03(+0.72%)
Nov 21, 2023 3.880 3.918 3.853 3.862 185,612 -0.02(-0.48%)
Nov 20, 2023 3.769 3.880 3.769 3.880 107,694 +0.11(+2.89%)
Nov 17, 2023 3.788 3.886 3.750 3.771 174,748 -0.09(-2.35%)
Nov 16, 2023 3.769 3.871 3.760 3.862 101,275 +0.12(+3.23%)
Nov 15, 2023 3.788 3.797 3.741 3.741 53,287 -0.01(-0.25%)
Nov 14, 2023 3.704 3.769 3.704 3.750 60,299 +0.11(+3.06%)
Nov 13, 2023 3.695 3.713 3.621 3.639 96,271 -0.07(-2.00%)
Nov 10, 2023 3.658 3.723 3.648 3.713 63,944 +0.05(+1.27%)
Nov 09, 2023 3.658 3.713 3.658 3.667 81,594 +0.02(+0.50%)
Nov 08, 2023 3.712 3.730 3.631 3.649 149,904 -0.04(-0.98%)
Nov 07, 2023 3.757 3.793 3.651 3.685 179,377 -0.03(-0.73%)
Nov 06, 2023 3.739 3.811 3.667 3.712 205,186 +0.01(+0.24%)
Nov 03, 2023 3.577 3.730 3.577 3.703 161,457 +0.14(+3.79%)
Nov 02, 2023 3.504 3.649 3.495 3.568 127,743 +0.08(+2.33%)
Nov 01, 2023 3.387 3.486 3.387 3.486 103,570 +0.14(+4.31%)
Oct 31, 2023 3.279 3.405 3.279 3.342 95,205 +0.06(+1.92%)
Oct 30, 2023 3.252 3.378 3.243 3.279 91,611 +0.04(+1.11%)
Oct 27, 2023 3.288 3.359 3.243 3.243 87,513 -0.04(-1.10%)
Oct 26, 2023 3.333 3.396 3.162 3.279 173,621 -0.05(-1.62%)
Oct 25, 2023 3.414 3.486 3.333 3.333 96,732 -0.12(-3.39%)
Oct 24, 2023 3.468 3.504 3.432 3.450 87,231 +0.01(+0.26%)
Oct 23, 2023 3.468 3.476 3.360 3.441 51,897 -0.02(-0.52%)
Oct 20, 2023 3.468 3.507 3.441 3.459 48,035 +0.02(+0.52%)
Oct 19, 2023 3.486 3.504 3.423 3.441 52,755 -0.05(-1.38%)
Oct 18, 2023 3.504 3.550 3.490 3.490 57,152 -0.04(-1.18%)
Oct 17, 2023 3.495 3.559 3.488 3.532 51,934 -0.01(-0.25%)
Oct 16, 2023 3.550 3.550 3.468 3.541 151,386 +0.02(+0.51%)
Oct 13, 2023 3.550 3.586 3.523 3.523 38,247 +0.00(+0.00%)
Oct 12, 2023 3.613 3.613 3.514 3.523 208,448 -0.11(-2.98%)
Oct 11, 2023 3.667 3.721 3.631 3.631 67,388 +0.01(+0.25%)
Oct 10, 2023 3.586 3.648 3.582 3.622 148,729 +0.04(+0.99%)
Oct 09, 2023 3.639 3.701 3.559 3.586 169,640 -0.08(-2.18%)
Oct 06, 2023 3.639 3.719 3.613 3.666 34,400 +0.01(+0.24%)
Oct 05, 2023 3.835 3.906 3.657 3.657 86,893 -0.18(-4.63%)
Oct 04, 2023 3.906 3.932 3.826 3.835 30,924 -0.06(-1.59%)
Oct 03, 2023 3.844 3.986 3.835 3.897 49,673 +0.03(+0.69%)
Oct 02, 2023 3.915 3.937 3.852 3.870 75,756 -0.05(-1.36%)
Sep 29, 2023 3.879 4.012 3.879 3.923 142,228 +0.04(+1.14%)
Sep 28, 2023 3.728 3.906 3.728 3.879 81,433 +0.16(+4.30%)
Sep 27, 2023 3.799 3.843 3.719 3.719 50,897 -0.09(-2.33%)
Sep 26, 2023 3.808 3.861 3.799 3.808 29,932 -0.04(-1.15%)
Sep 25, 2023 3.906 3.861 3.799 3.852 115,467 -0.05(-1.36%)
Sep 22, 2023 3.808 3.932 3.808 3.906 60,449 +0.11(+2.80%)
Sep 21, 2023 3.923 3.923 3.773 3.799 79,970 -0.10(-2.51%)
Sep 20, 2023 3.870 3.932 3.870 3.897 46,083 +0.01(+0.23%)
Sep 19, 2023 3.844 3.897 3.844 3.888 49,129 +0.04(+1.15%)
Sep 18, 2023 3.808 3.850 3.799 3.844 55,572 +0.03(+0.70%)
Sep 15, 2023 3.915 3.950 3.799 3.817 88,086 -0.10(-2.49%)
Sep 14, 2023 3.923 3.958 3.879 3.915 59,237 -0.02(-0.45%)
Sep 13, 2023 3.986 3.994 3.879 3.932 61,795 -0.04(-1.12%)
Sep 12, 2023 4.154 4.154 3.977 3.977 166,213 -0.20(-4.88%)
Sep 11, 2023 4.092 4.278 4.092 4.181 58,921 +0.04(+0.86%)
Sep 08, 2023 4.172 4.176 4.110 4.145 52,997 -0.07(-1.68%)
Sep 07, 2023 4.251 4.251 4.123 4.216 51,608 -0.02(-0.41%)
Sep 06, 2023 4.102 4.234 4.102 4.234 164,031 +0.13(+3.21%)
Sep 05, 2023 4.155 4.155 4.085 4.102 103,623 -0.03(-0.64%)
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.