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 )

5.590 -0.030 (-0.53%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Jul 31, 2019 7.049 7.099 6.986 7.059 233,641 +0.03(+0.46%)
Jul 30, 2019 6.956 7.045 6.956 7.027 180,189 +0.06(+0.81%)
Jul 29, 2019 6.927 6.976 6.922 6.971 291,190 +0.04(+0.64%)
Jul 26, 2019 6.936 6.966 6.927 6.927 207,227 -0.02(-0.35%)
Jul 25, 2019 6.971 7.010 6.930 6.951 212,139 -0.01(-0.14%)
Jul 24, 2019 6.873 6.986 6.843 6.961 327,176 +0.14(+2.09%)
Jul 23, 2019 6.877 6.902 6.779 6.819 240,755 -0.03(-0.50%)
Jul 22, 2019 6.823 6.877 6.740 6.853 395,962 +0.07(+1.09%)
Jul 19, 2019 6.838 6.843 6.760 6.779 171,807 -0.01(-0.14%)
Jul 18, 2019 6.833 6.870 6.755 6.789 167,627 -0.04(-0.65%)
Jul 17, 2019 6.799 6.907 6.755 6.833 242,547 +0.02(+0.36%)
Jul 16, 2019 6.912 6.912 6.789 6.809 327,567 -0.10(-1.49%)
Jul 15, 2019 6.946 6.976 6.868 6.912 230,359 +0.00(+0.00%)
Jul 12, 2019 7.030 7.084 6.887 6.912 263,410 -0.09(-1.26%)
Jul 11, 2019 6.957 7.025 6.937 7.000 545,113 +0.07(+0.98%)
Jul 10, 2019 6.869 6.947 6.869 6.932 188,491 +0.06(+0.92%)
Jul 09, 2019 6.855 6.903 6.840 6.869 287,019 +0.01(+0.21%)
Jul 08, 2019 6.811 6.874 6.792 6.855 216,587 +0.04(+0.64%)
Jul 05, 2019 6.777 6.816 6.739 6.811 205,515 +0.09(+1.37%)
Jul 03, 2019 6.695 6.792 6.695 6.719 95,852 +0.02(+0.29%)
Jul 02, 2019 6.753 6.855 6.685 6.700 268,526 -0.04(-0.65%)
Jul 01, 2019 6.830 6.860 6.719 6.743 317,106 -0.05(-0.71%)
Jun 28, 2019 6.792 6.816 6.748 6.792 188,200 +0.01(+0.21%)
Jun 27, 2019 6.743 6.787 6.724 6.777 195,005 +0.04(+0.65%)
Jun 26, 2019 6.743 6.763 6.700 6.733 142,665 -0.03(-0.43%)
Jun 25, 2019 6.743 6.763 6.641 6.763 320,295 +0.01(+0.22%)
Jun 24, 2019 6.666 6.763 6.656 6.748 166,972 +0.05(+0.80%)
Jun 21, 2019 6.714 6.763 6.661 6.695 258,286 -0.02(-0.29%)
Jun 20, 2019 6.666 6.738 6.663 6.714 224,026 +0.06(+0.87%)
Jun 19, 2019 6.535 6.743 6.503 6.656 290,438 +0.11(+1.63%)
Jun 18, 2019 6.549 6.613 6.472 6.549 259,343 -0.00(-0.07%)
Jun 17, 2019 6.554 6.573 6.525 6.554 193,318 -0.02(-0.37%)
Jun 14, 2019 6.583 6.612 6.525 6.578 251,277 -0.03(-0.44%)
Jun 13, 2019 6.569 6.674 6.569 6.607 531,862 +0.02(+0.36%)
Jun 12, 2019 6.507 6.603 6.507 6.583 234,598 +0.02(+0.36%)
Jun 11, 2019 6.612 6.617 6.534 6.559 231,759 -0.05(-0.80%)
Jun 10, 2019 6.555 6.612 6.550 6.612 305,831 +0.04(+0.66%)
Jun 07, 2019 6.492 6.583 6.492 6.569 347,540 +0.08(+1.18%)
Jun 06, 2019 6.382 6.521 6.382 6.492 244,404 +0.10(+1.57%)
Jun 05, 2019 6.310 6.416 6.310 6.392 175,990 +0.06(+0.98%)
Jun 04, 2019 6.263 6.378 6.243 6.330 203,127 +0.07(+1.15%)
Jun 03, 2019 6.234 6.318 6.210 6.258 261,265 +0.01(+0.15%)
May 31, 2019 6.267 6.306 6.215 6.248 215,750 -0.07(-1.06%)
May 30, 2019 6.416 6.416 6.301 6.315 193,168 -0.08(-1.27%)
May 29, 2019 6.373 6.411 6.330 6.397 163,755 -0.03(-0.52%)
May 28, 2019 6.397 6.430 6.373 6.430 179,987 +0.04(+0.67%)
May 24, 2019 6.339 6.397 6.339 6.387 69,549 +0.08(+1.29%)
May 23, 2019 6.358 6.382 6.267 6.306 197,682 -0.11(-1.79%)
May 22, 2019 6.373 6.435 6.373 6.421 88,862 +0.01(+0.22%)
May 21, 2019 6.349 6.488 6.330 6.406 212,878 +0.09(+1.38%)
May 20, 2019 6.378 6.398 6.306 6.319 315,328 -0.10(-1.58%)
May 17, 2019 6.425 6.449 6.401 6.421 146,200 -0.02(-0.37%)
May 16, 2019 6.459 6.531 6.421 6.445 197,552 -0.01(-0.22%)
May 15, 2019 6.383 6.483 6.379 6.459 390,347 +0.05(+0.74%)
May 14, 2019 6.336 6.426 6.336 6.412 181,191 +0.09(+1.42%)
May 13, 2019 6.327 6.355 6.270 6.322 288,290 -0.07(-1.11%)
May 10, 2019 6.312 6.397 6.312 6.393 163,390 +0.09(+1.35%)
May 09, 2019 6.289 6.312 6.223 6.308 201,636 -0.01(-0.22%)
May 08, 2019 6.270 6.327 6.270 6.322 95,145 +0.05(+0.83%)
May 07, 2019 6.298 6.325 6.260 6.270 222,553 -0.03(-0.45%)
May 06, 2019 6.242 6.331 6.226 6.298 234,191 -0.01(-0.15%)
May 03, 2019 6.355 6.360 6.303 6.308 307,097 -0.04(-0.67%)
May 02, 2019 6.346 6.364 6.289 6.350 267,906 -0.01(-0.22%)
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.