Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 (%)
Nov 29, 2019 6.784 6.798 6.748 6.758 89,714 -0.03(-0.45%)
Nov 27, 2019 6.819 6.830 6.778 6.789 64,945 -0.01(-0.08%)
Nov 26, 2019 6.794 6.830 6.784 6.794 135,155 +0.01(+0.08%)
Nov 25, 2019 6.835 6.865 6.768 6.789 235,891 -0.06(-0.82%)
Nov 22, 2019 6.742 6.882 6.732 6.845 169,482 +0.10(+1.52%)
Nov 21, 2019 6.722 6.789 6.712 6.742 159,294 +0.03(+0.46%)
Nov 20, 2019 6.737 6.778 6.681 6.712 203,139 -0.08(-1.13%)
Nov 19, 2019 6.768 6.831 6.729 6.789 158,839 +0.02(+0.30%)
Nov 18, 2019 6.809 6.830 6.737 6.768 247,271 -0.07(-0.98%)
Nov 15, 2019 6.804 6.866 6.794 6.835 162,071 -0.04(-0.60%)
Nov 14, 2019 6.850 6.886 6.845 6.876 143,334 +0.03(+0.37%)
Nov 13, 2019 6.830 6.886 6.825 6.850 164,121 +0.01(+0.15%)
Nov 12, 2019 6.871 6.871 6.804 6.840 154,398 -0.03(-0.37%)
Nov 11, 2019 6.912 6.912 6.809 6.866 172,000 -0.02(-0.30%)
Nov 08, 2019 6.835 6.891 6.835 6.886 65,725 +0.04(+0.64%)
Nov 07, 2019 6.901 6.929 6.804 6.842 203,699 -0.08(-1.15%)
Nov 06, 2019 7.008 7.008 6.846 6.922 277,305 -0.09(-1.30%)
Nov 05, 2019 6.962 7.033 6.952 7.013 161,681 +0.05(+0.73%)
Nov 04, 2019 6.983 6.998 6.907 6.962 327,229 +0.01(+0.15%)
Nov 01, 2019 6.887 6.957 6.861 6.952 211,664 +0.09(+1.25%)
Oct 31, 2019 6.861 6.876 6.831 6.866 171,857 +0.05(+0.67%)
Oct 30, 2019 6.745 6.826 6.725 6.821 164,315 +0.05(+0.67%)
Oct 29, 2019 6.785 6.790 6.709 6.775 115,022 +0.04(+0.58%)
Oct 28, 2019 6.684 6.775 6.684 6.736 74,778 +0.05(+0.78%)
Oct 25, 2019 6.801 6.851 6.669 6.684 489,535 -0.16(-2.37%)
Oct 24, 2019 6.730 6.851 6.709 6.846 431,441 +0.28(+4.32%)
Oct 23, 2019 6.603 6.654 6.532 6.563 265,860 -0.03(-0.46%)
Oct 22, 2019 6.790 6.795 6.563 6.593 363,659 -0.19(-2.76%)
Oct 21, 2019 6.801 6.826 6.704 6.780 263,121 +0.02(+0.22%)
Oct 18, 2019 6.730 6.811 6.720 6.765 119,765 +0.01(+0.07%)
Oct 17, 2019 6.690 6.815 6.690 6.760 229,339 +0.07(+1.04%)
Oct 16, 2019 6.750 6.795 6.685 6.690 279,591 +0.01(+0.15%)
Oct 15, 2019 6.660 6.775 6.660 6.680 273,458 +0.01(+0.22%)
Oct 14, 2019 6.705 6.705 6.620 6.665 112,990 -0.00(-0.07%)
Oct 11, 2019 6.590 6.720 6.590 6.670 187,275 +0.07(+1.06%)
Oct 10, 2019 6.525 6.625 6.525 6.600 90,056 +0.04(+0.61%)
Oct 09, 2019 6.570 6.655 6.505 6.560 210,265 +0.04(+0.69%)
Oct 08, 2019 6.465 6.640 6.465 6.515 241,187 +0.02(+0.38%)
Oct 07, 2019 6.550 6.610 6.490 6.490 188,397 -0.12(-1.81%)
Oct 04, 2019 6.575 6.613 6.550 6.610 101,148 +0.10(+1.53%)
Oct 03, 2019 6.480 6.520 6.411 6.510 127,846 +0.03(+0.46%)
Oct 02, 2019 6.570 6.615 6.391 6.480 289,259 -0.13(-2.04%)
Oct 01, 2019 6.555 6.647 6.550 6.615 126,832 +0.07(+1.07%)
Sep 30, 2019 6.490 6.585 6.490 6.545 115,594 +0.06(+0.92%)
Sep 27, 2019 6.605 6.615 6.470 6.485 181,266 -0.05(-0.84%)
Sep 26, 2019 6.605 6.625 6.520 6.540 327,646 -0.02(-0.38%)
Sep 25, 2019 6.565 6.580 6.540 6.565 99,788 -0.04(-0.60%)
Sep 24, 2019 6.660 6.665 6.551 6.605 141,478 -0.00(-0.08%)
Sep 23, 2019 6.595 6.625 6.590 6.610 54,382 +0.00(+0.08%)
Sep 20, 2019 6.570 6.613 6.540 6.605 139,405 +0.04(+0.61%)
Sep 19, 2019 6.525 6.565 6.520 6.565 103,664 +0.02(+0.31%)
Sep 18, 2019 6.610 6.610 6.520 6.545 160,155 -0.05(-0.76%)
Sep 17, 2019 6.630 6.635 6.585 6.595 130,021 -0.04(-0.60%)
Sep 16, 2019 6.640 6.660 6.590 6.635 141,576 -0.01(-0.23%)
Sep 13, 2019 6.585 6.663 6.585 6.650 57,084 +0.02(+0.30%)
Sep 12, 2019 6.699 6.699 6.596 6.630 140,119 -0.02(-0.25%)
Sep 11, 2019 6.684 6.713 6.612 6.647 157,612 -0.04(-0.56%)
Sep 10, 2019 6.699 6.724 6.640 6.684 121,255 -0.03(-0.51%)
Sep 09, 2019 6.675 6.724 6.609 6.719 137,293 +0.08(+1.19%)
Sep 06, 2019 6.448 6.640 6.448 6.640 126,881 +0.20(+3.14%)
Sep 05, 2019 6.443 6.520 6.433 6.438 150,184 +0.02(+0.31%)
Sep 04, 2019 6.320 6.433 6.320 6.418 129,345 +0.11(+1.69%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.