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 -0.180 (-3.17%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 29, 2020 3.880 4.115 3.880 4.072 149,304 +0.15(+3.74%)
May 28, 2020 3.981 4.066 3.880 3.925 194,615 -0.11(-2.79%)
May 27, 2020 3.942 4.058 3.942 4.038 195,439 +0.09(+2.29%)
May 26, 2020 3.840 3.959 3.835 3.948 353,838 +0.19(+4.95%)
May 22, 2020 3.654 3.778 3.609 3.762 148,240 +0.10(+2.77%)
May 21, 2020 3.637 3.728 3.564 3.660 157,821 +0.03(+0.93%)
May 20, 2020 3.525 3.637 3.491 3.626 115,964 +0.11(+3.04%)
May 19, 2020 3.525 3.626 3.491 3.519 142,530 +0.01(+0.32%)
May 18, 2020 3.423 3.637 3.423 3.508 433,764 +0.18(+5.42%)
May 15, 2020 3.440 3.457 3.265 3.327 410,320 -0.18(-5.14%)
May 14, 2020 3.434 3.519 3.251 3.508 309,427 +0.04(+1.14%)
May 13, 2020 3.463 3.485 3.385 3.468 175,521 +0.02(+0.48%)
May 12, 2020 3.457 3.574 3.407 3.452 264,155 +0.01(+0.16%)
May 11, 2020 3.407 3.524 3.407 3.446 275,416 -0.05(-1.43%)
May 08, 2020 3.452 3.518 3.429 3.496 112,806 +0.08(+2.45%)
May 07, 2020 3.379 3.491 3.351 3.413 353,387 +0.05(+1.49%)
May 06, 2020 3.446 3.463 3.320 3.363 243,197 -0.08(-2.42%)
May 05, 2020 3.468 3.562 3.401 3.446 370,133 -0.03(-0.80%)
May 04, 2020 3.285 3.474 3.229 3.474 318,914 +0.08(+2.30%)
May 01, 2020 3.268 3.529 3.257 3.396 320,276 +0.04(+1.33%)
Apr 30, 2020 3.368 3.591 3.296 3.351 562,784 +0.04(+1.35%)
Apr 29, 2020 3.190 3.418 3.184 3.307 405,894 +0.16(+5.13%)
Apr 28, 2020 3.140 3.184 3.095 3.145 276,971 -0.01(-0.35%)
Apr 27, 2020 3.229 3.290 2.967 3.157 755,101 -0.09(-2.74%)
Apr 24, 2020 3.385 3.452 3.184 3.246 539,422 -0.19(-5.66%)
Apr 23, 2020 3.524 3.557 3.346 3.440 801,452 -0.43(-11.21%)
Apr 22, 2020 3.875 3.953 3.836 3.875 297,215 -0.03(-0.85%)
Apr 21, 2020 4.042 4.042 3.819 3.908 368,326 -0.22(-5.26%)
Apr 20, 2020 4.120 4.214 4.064 4.125 292,071 -0.09(-2.24%)
Apr 17, 2020 4.303 4.420 4.103 4.220 531,698 -0.08(-1.94%)
Apr 16, 2020 4.118 4.287 4.118 4.303 763,527 +0.16(+3.81%)
Apr 15, 2020 4.194 4.276 4.102 4.145 370,177 -0.25(-5.58%)
Apr 14, 2020 4.314 4.445 4.282 4.391 419,419 +0.22(+5.36%)
Apr 13, 2020 4.124 4.213 4.009 4.167 317,566 +0.04(+1.06%)
Apr 09, 2020 3.906 4.222 3.890 4.124 524,115 +0.22(+5.58%)
Apr 08, 2020 3.704 3.955 3.405 3.906 522,960 +0.22(+6.06%)
Apr 07, 2020 3.759 4.075 3.650 3.682 510,062 +0.11(+3.05%)
Apr 06, 2020 3.377 3.633 3.339 3.573 186,744 +0.29(+8.97%)
Apr 03, 2020 3.432 3.644 3.279 3.279 239,202 -0.21(-5.94%)
Apr 02, 2020 3.437 3.655 3.361 3.486 232,156 +0.04(+1.27%)
Apr 01, 2020 3.878 3.917 3.345 3.443 625,619 -0.60(-14.94%)
Mar 31, 2020 4.058 4.140 3.977 4.047 295,871 -0.11(-2.62%)
Mar 30, 2020 4.173 4.265 4.073 4.156 239,235 -0.12(-2.80%)
Mar 27, 2020 4.292 4.352 3.971 4.276 245,627 -0.17(-3.80%)
Mar 26, 2020 4.178 4.696 4.091 4.445 528,998 +0.48(+12.09%)
Mar 25, 2020 3.399 4.042 3.399 3.966 337,414 +0.58(+17.23%)
Mar 24, 2020 3.268 3.541 3.236 3.383 271,914 +0.33(+10.89%)
Mar 23, 2020 3.454 3.579 3.001 3.050 445,377 -0.56(-15.54%)
Mar 20, 2020 3.432 3.987 3.391 3.612 487,767 +0.40(+12.37%)
Mar 19, 2020 2.653 3.486 1.885 3.214 847,697 +0.53(+19.92%)
Mar 18, 2020 3.361 3.464 2.642 2.680 1,047,405 -0.95(-26.24%)
Mar 17, 2020 3.470 3.699 3.280 3.633 384,542 +0.16(+4.71%)
Mar 16, 2020 3.459 3.797 3.454 3.470 568,649 -0.75(-17.70%)
Mar 13, 2020 4.331 4.374 4.156 4.216 480,974 +0.06(+1.44%)
Mar 12, 2020 4.982 4.982 3.471 4.156 1,401,240 -1.31(-23.98%)
Mar 11, 2020 5.904 5.973 5.393 5.467 515,605 -0.62(-10.24%)
Mar 10, 2020 5.941 6.091 5.819 6.091 200,151 +0.28(+4.77%)
Mar 09, 2020 6.059 6.075 5.339 5.813 507,590 -0.65(-10.06%)
Mar 06, 2020 6.448 6.575 6.341 6.464 289,947 -0.17(-2.57%)
Mar 05, 2020 6.698 6.741 6.555 6.634 247,671 -0.15(-2.28%)
Mar 04, 2020 6.666 6.815 6.575 6.789 221,602 +0.27(+4.17%)
Mar 03, 2020 6.639 6.725 6.511 6.517 384,596 -0.05(-0.81%)
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.