Sign In  |  Register  |  About Walnut Creek Guide  |  Contact Us

Walnut Creek, CA
September 01, 2020 1:43pm
7-Day Forecast | Traffic
  • Search Hotels in Walnut Creek Guide

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Virtus Stone Harbor Emerging Markets Income Fund (NY: EDF )

5.150 +0.010 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2024 4.340 4.506 4.312 4.442 259,273 +0.10(+2.34%)
Feb 28, 2024 4.294 4.349 4.256 4.340 160,258 +0.06(+1.51%)
Feb 27, 2024 4.285 4.303 4.220 4.275 105,799 +0.02(+0.43%)
Feb 26, 2024 4.294 4.303 4.248 4.257 123,279 -0.03(-0.65%)
Feb 23, 2024 4.248 4.285 4.211 4.285 81,534 +0.06(+1.53%)
Feb 22, 2024 4.266 4.285 4.220 4.220 110,246 -0.03(-0.65%)
Feb 21, 2024 4.165 4.248 4.137 4.248 177,089 +0.09(+2.22%)
Feb 20, 2024 4.082 4.165 4.082 4.155 106,791 +0.05(+1.12%)
Feb 16, 2024 4.174 4.174 4.100 4.109 93,110 -0.06(-1.55%)
Feb 15, 2024 4.128 4.174 4.091 4.174 129,673 +0.05(+1.12%)
Feb 14, 2024 4.082 4.131 4.082 4.128 125,806 +0.04(+0.90%)
Feb 13, 2024 4.091 4.100 4.045 4.091 184,019 -0.01(-0.23%)
Feb 12, 2024 4.266 4.273 4.100 4.100 258,795 -0.15(-3.48%)
Feb 09, 2024 4.294 4.331 4.220 4.248 264,264 -0.06(-1.29%)
Feb 08, 2024 4.194 4.340 4.130 4.303 652,497 +0.15(+3.51%)
Feb 07, 2024 4.130 4.166 4.125 4.157 108,698 +0.02(+0.44%)
Feb 06, 2024 4.011 4.148 4.002 4.139 202,032 +0.15(+3.89%)
Feb 05, 2024 3.957 4.011 3.957 3.984 117,763 -0.01(-0.23%)
Feb 02, 2024 4.039 4.039 3.966 3.993 181,454 -0.05(-1.13%)
Feb 01, 2024 4.057 4.057 4.011 4.039 134,821 +0.04(+0.91%)
Jan 31, 2024 4.030 4.057 3.993 4.002 190,541 -0.01(-0.23%)
Jan 30, 2024 4.039 4.048 3.993 4.011 168,713 -0.01(-0.23%)
Jan 29, 2024 4.002 4.039 4.002 4.021 145,356 +0.03(+0.68%)
Jan 26, 2024 4.002 4.035 3.975 3.993 119,421 -0.02(-0.45%)
Jan 25, 2024 4.030 4.039 4.002 4.011 155,858 +0.02(+0.46%)
Jan 24, 2024 4.021 4.057 3.993 3.993 168,707 -0.01(-0.23%)
Jan 23, 2024 4.039 4.075 3.993 4.002 184,568 -0.09(-2.23%)
Jan 22, 2024 4.011 4.093 4.005 4.093 131,696 +0.09(+2.28%)
Jan 19, 2024 4.084 4.084 3.929 4.002 207,750 -0.06(-1.57%)
Jan 18, 2024 4.057 4.084 4.021 4.066 90,238 +0.01(+0.22%)
Jan 17, 2024 4.084 4.084 4.039 4.057 88,500 -0.03(-0.67%)
Jan 16, 2024 4.075 4.121 4.057 4.084 119,740 -0.02(-0.44%)
Jan 12, 2024 4.112 4.139 4.030 4.103 123,736 -0.01(-0.22%)
Jan 11, 2024 4.075 4.112 4.057 4.112 104,638 +0.03(+0.67%)
Jan 10, 2024 4.066 4.111 4.066 4.084 186,587 +0.04(+0.89%)
Jan 09, 2024 4.057 4.080 4.021 4.048 159,647 +0.02(+0.45%)
Jan 08, 2024 3.985 4.048 3.985 4.030 139,520 +0.05(+1.36%)
Jan 05, 2024 3.958 3.994 3.949 3.976 97,970 +0.03(+0.68%)
Jan 04, 2024 3.886 3.949 3.877 3.949 170,750 +0.08(+2.09%)
Jan 03, 2024 3.904 3.904 3.814 3.868 125,165 -0.02(-0.46%)
Jan 02, 2024 3.877 3.904 3.850 3.886 176,978 +0.01(+0.23%)
Dec 29, 2023 3.877 3.910 3.859 3.877 203,297 +0.03(+0.70%)
Dec 28, 2023 3.850 3.876 3.823 3.850 273,681 +0.00(+0.00%)
Dec 27, 2023 3.850 3.939 3.850 3.850 261,564 -0.02(-0.47%)
Dec 26, 2023 3.841 3.886 3.841 3.868 219,858 +0.04(+0.94%)
Dec 22, 2023 3.823 3.841 3.795 3.832 124,192 +0.03(+0.83%)
Dec 21, 2023 3.877 3.900 3.792 3.801 254,395 -0.09(-2.20%)
Dec 20, 2023 3.994 4.012 3.868 3.886 205,716 -0.12(-2.92%)
Dec 19, 2023 4.030 4.066 3.924 4.003 216,960 -0.01(-0.22%)
Dec 18, 2023 3.931 4.012 3.924 4.012 127,296 +0.11(+2.77%)
Dec 15, 2023 3.940 3.940 3.859 3.904 95,935 -0.02(-0.46%)
Dec 14, 2023 3.904 3.940 3.878 3.922 228,436 +0.05(+1.40%)
Dec 13, 2023 3.805 3.877 3.787 3.868 92,279 +0.06(+1.65%)
Dec 12, 2023 3.832 3.832 3.778 3.805 65,195 -0.03(-0.70%)
Dec 11, 2023 3.886 3.904 3.823 3.832 60,729 -0.05(-1.39%)
Dec 08, 2023 3.886 3.904 3.871 3.886 58,272 +0.00(+0.00%)
Dec 07, 2023 3.895 3.904 3.833 3.886 73,545 +0.02(+0.46%)
Dec 06, 2023 3.878 3.895 3.833 3.869 84,472 +0.02(+0.46%)
Dec 05, 2023 3.851 3.931 3.842 3.851 88,261 -0.03(-0.69%)
Dec 04, 2023 3.860 3.895 3.807 3.878 85,119 +0.02(+0.46%)
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.
 
 
Copyright © 2010-2020 WalnutCreekGuide.com & California Media Partners, LLC. All rights reserved.