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 )

5.670 +0.120 (+2.16%)
Streaming Delayed Price Updated: 3:03 PM EDT, Jun 13, 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 (%)
Jun 29, 2018 5.369 5.393 5.336 5.361 207,330 +0.00(+0.08%)
Jun 28, 2018 5.361 5.413 5.353 5.357 166,314 -0.01(-0.15%)
Jun 27, 2018 5.348 5.410 5.348 5.365 168,466 +0.01(+0.15%)
Jun 26, 2018 5.377 5.380 5.348 5.357 89,532 +0.00(+0.08%)
Jun 25, 2018 5.405 5.405 5.326 5.353 194,317 -0.06(-1.05%)
Jun 22, 2018 5.300 5.422 5.300 5.410 270,851 +0.15(+2.78%)
Jun 21, 2018 5.308 5.308 5.238 5.263 196,678 -0.00(-0.08%)
Jun 20, 2018 5.263 5.344 5.247 5.267 412,819 +0.03(+0.54%)
Jun 19, 2018 5.454 5.458 5.210 5.239 1,310,200 -0.22(-4.03%)
Jun 18, 2018 5.564 5.597 5.454 5.458 542,407 -0.13(-2.40%)
Jun 15, 2018 5.690 5.566 5.593 248,641 -0.02(-0.43%)
Jun 14, 2018 5.609 5.669 5.594 5.617 341,632 +0.02(+0.43%)
Jun 13, 2018 5.657 5.657 5.585 5.593 201,319 -0.07(-1.21%)
Jun 12, 2018 5.605 5.671 5.567 5.661 272,791 +0.08(+1.37%)
Jun 11, 2018 5.641 5.705 5.581 5.585 322,896 -0.08(-1.42%)
Jun 08, 2018 5.726 5.726 5.665 5.665 139,110 -0.06(-1.12%)
Jun 07, 2018 5.746 5.798 5.710 5.730 192,277 -0.03(-0.56%)
Jun 06, 2018 5.705 5.762 235,207 +0.00(+0.07%)
Jun 05, 2018 5.714 5.793 5.714 5.758 213,746 +0.05(+0.92%)
Jun 04, 2018 5.710 5.710 5.678 5.705 155,890 +0.04(+0.71%)
Jun 01, 2018 5.637 5.689 5.637 5.665 143,145 +0.04(+0.79%)
May 31, 2018 5.585 5.625 5.561 5.621 188,708 +0.03(+0.58%)
May 30, 2018 5.645 5.645 5.565 5.589 180,507 -0.02(-0.36%)
May 29, 2018 5.617 5.621 5.565 5.609 294,083 -0.02(-0.29%)
May 25, 2018 5.625 5.625 5.625 0 -0.04(-0.71%)
May 24, 2018 5.693 5.693 5.645 5.665 295,474 -0.03(-0.49%)
May 23, 2018 5.673 5.714 5.651 5.693 286,250 +0.02(+0.35%)
May 22, 2018 5.649 5.693 5.645 5.673 252,805 +0.02(+0.28%)
May 21, 2018 5.705 5.726 5.649 5.657 336,564 -0.04(-0.71%)
May 18, 2018 5.701 5.726 5.669 5.697 284,647 -0.04(-0.77%)
May 17, 2018 5.730 5.770 5.730 5.742 263,925 -0.04(-0.76%)
May 16, 2018 5.730 5.814 5.714 5.786 260,189 +0.04(+0.62%)
May 15, 2018 5.762 5.778 5.718 5.750 318,132 -0.06(-1.09%)
May 14, 2018 5.794 5.814 5.726 5.814 412,587 +0.04(+0.69%)
May 11, 2018 5.560 5.780 5.556 5.774 395,510 +0.25(+4.53%)
May 10, 2018 5.516 5.544 5.357 5.524 820,075 -0.04(-0.64%)
May 09, 2018 5.710 5.752 5.560 5.560 707,696 -0.20(-3.45%)
May 08, 2018 5.833 5.837 5.731 5.758 428,579 -0.08(-1.36%)
May 07, 2018 5.865 5.881 5.829 5.837 232,152 -0.03(-0.54%)
May 04, 2018 5.865 5.885 5.845 5.869 220,233 -0.01(-0.13%)
May 03, 2018 5.849 5.889 5.838 5.877 208,777 +0.03(+0.54%)
May 02, 2018 5.901 5.907 5.833 5.845 273,625 -0.07(-1.21%)
May 01, 2018 5.901 5.921 5.893 5.917 177,328 +0.02(+0.27%)
Apr 30, 2018 5.972 5.972 5.893 5.901 234,238 -0.07(-1.20%)
Apr 27, 2018 5.953 5.980 5.897 5.972 201,756 +0.02(+0.33%)
Apr 26, 2018 5.901 5.964 5.901 5.953 167,210 +0.04(+0.74%)
Apr 25, 2018 5.953 5.953 5.901 5.909 148,263 -0.05(-0.80%)
Apr 24, 2018 5.972 5.972 5.941 5.956 122,144 -0.00(-0.07%)
Apr 23, 2018 5.901 5.992 5.901 5.960 257,729 +0.01(+0.13%)
Apr 20, 2018 6.052 6.052 5.953 5.953 205,188 -0.07(-1.19%)
Apr 19, 2018 6.032 6.131 6.020 6.024 273,824 +0.04(+0.73%)
Apr 18, 2018 5.885 5.992 5.885 5.980 236,209 +0.11(+1.82%)
Apr 17, 2018 5.921 5.953 5.845 5.873 833,081 -0.09(-1.53%)
Apr 16, 2018 6.119 6.133 5.953 5.964 639,985 -0.15(-2.50%)
Apr 13, 2018 6.191 6.191 6.087 6.117 312,684 -0.06(-0.93%)
Apr 12, 2018 6.202 6.202 6.151 6.175 287,823 -0.02(-0.38%)
Apr 11, 2018 6.210 6.210 6.175 6.198 148,329 -0.02(-0.25%)
Apr 10, 2018 6.171 6.214 6.143 6.214 233,425 +0.08(+1.28%)
Apr 09, 2018 6.245 6.245 6.120 6.136 620,401 -0.07(-1.20%)
Apr 06, 2018 6.296 6.332 6.179 6.210 668,181 -0.09(-1.43%)
Apr 05, 2018 6.375 6.414 6.230 6.300 647,844 -0.07(-1.11%)
Apr 04, 2018 6.320 6.375 6.287 6.371 169,782 +0.02(+0.31%)
Apr 03, 2018 6.300 6.355 6.277 6.351 281,463 +0.07(+1.06%)
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.