Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic

  • Search Hotels in Corte Madera

  • 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 )

5.640 +0.090 (+1.62%)
Streaming Delayed Price Updated: 11:32 AM 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 (%)
May 24, 2011 5.195 5.197 5.162 5.187 423,532 -0.02(-0.31%)
May 23, 2011 5.197 5.212 5.156 5.203 524,967 -0.01(-0.29%)
May 20, 2011 5.201 5.218 5.187 5.218 456,054 +0.01(+0.12%)
May 19, 2011 5.176 5.212 5.160 5.212 420,858 +0.02(+0.44%)
May 18, 2011 5.174 5.193 5.149 5.189 384,920 +0.02(+0.32%)
May 17, 2011 5.129 5.179 5.129 5.172 306,440 +0.02(+0.32%)
May 16, 2011 5.174 5.174 5.139 5.156 236,387 +0.01(+0.19%)
May 13, 2011 5.154 5.160 5.106 5.146 194,071 +0.00(+0.04%)
May 12, 2011 5.131 5.154 5.114 5.144 206,746 -0.00(-0.07%)
May 11, 2011 5.149 5.168 5.145 5.147 127,391 -0.01(-0.19%)
May 10, 2011 5.154 5.183 5.143 5.157 239,687 +0.00(+0.03%)
May 09, 2011 5.162 5.172 5.143 5.156 162,092 -0.01(-0.24%)
May 06, 2011 5.164 5.172 5.145 5.168 144,607 +0.02(+0.32%)
May 05, 2011 5.168 5.168 5.103 5.151 328,110 -0.01(-0.20%)
May 04, 2011 5.185 5.191 5.137 5.162 202,874 -0.01(-0.24%)
May 03, 2011 5.210 5.210 5.147 5.174 323,771 -0.02(-0.48%)
May 02, 2011 5.216 5.216 5.199 5.199 256,769 +0.04(+0.81%)
Apr 29, 2011 5.160 5.166 5.139 5.158 120,238 +0.01(+0.16%)
Apr 28, 2011 5.151 5.162 5.097 5.149 259,818 -0.00(-0.04%)
Apr 27, 2011 5.133 5.151 5.102 5.151 140,590 +0.03(+0.57%)
Apr 26, 2011 5.097 5.131 5.095 5.122 370,970 -0.01(-0.20%)
Apr 25, 2011 5.083 5.133 5.062 5.133 465,949 +0.06(+1.27%)
Apr 21, 2011 5.145 5.147 5.043 5.068 326,176 -0.08(-1.49%)
Apr 20, 2011 5.124 5.145 5.089 5.145 261,858 +0.04(+0.73%)
Apr 19, 2011 5.133 5.139 5.108 5.108 265,350 -0.01(-0.27%)
Apr 18, 2011 5.102 5.124 5.033 5.121 137,372 +0.02(+0.39%)
Apr 15, 2011 5.102 5.102 5.054 5.102 131,470 +0.00(+0.00%)
Apr 14, 2011 5.056 5.102 5.029 5.102 454,053 +0.02(+0.41%)
Apr 13, 2011 5.122 5.141 5.070 5.081 344,557 -0.04(-0.73%)
Apr 12, 2011 5.102 5.118 5.064 5.118 347,991 +0.02(+0.45%)
Apr 11, 2011 5.116 5.116 5.054 5.095 300,614 -0.00(-0.08%)
Apr 08, 2011 5.112 5.124 5.068 5.099 176,201 -0.00(-0.08%)
Apr 07, 2011 5.056 5.110 5.056 5.104 420,814 +0.05(+0.95%)
Apr 06, 2011 5.062 5.078 5.033 5.056 163,906 +0.03(+0.54%)
Apr 05, 2011 5.070 5.070 5.004 5.029 162,621 -0.03(-0.54%)
Apr 04, 2011 5.029 5.075 4.989 5.056 527,059 +0.04(+0.83%)
Apr 01, 2011 4.912 5.014 4.912 5.014 295,309 +0.09(+1.86%)
Mar 31, 2011 4.904 4.929 4.885 4.923 209,762 +0.04(+0.77%)
Mar 30, 2011 4.869 4.902 4.869 4.885 173,329 +0.01(+0.23%)
Mar 29, 2011 4.885 4.896 4.844 4.874 330,703 -0.00(-0.05%)
Mar 28, 2011 4.848 4.902 4.840 4.876 251,804 +0.04(+0.76%)
Mar 25, 2011 4.846 4.885 4.781 4.840 426,774 +0.02(+0.47%)
Mar 24, 2011 4.806 4.831 4.773 4.817 745,659 +0.01(+0.22%)
Mar 23, 2011 4.894 4.904 4.781 4.806 472,308 -0.07(-1.53%)
Mar 22, 2011 4.885 4.902 4.817 4.881 240,490 +0.04(+0.73%)
Mar 21, 2011 4.869 4.885 4.750 4.846 749,031 -0.03(-0.66%)
Mar 18, 2011 4.927 4.927 4.848 4.878 154,901 -0.01(-0.24%)
Mar 17, 2011 4.844 4.923 4.844 4.890 162,886 +0.07(+1.38%)
Mar 16, 2011 4.977 4.977 4.811 4.823 317,196 -0.14(-2.81%)
Mar 15, 2011 4.871 4.970 4.871 4.962 615,492 +0.01(+0.29%)
Mar 14, 2011 4.931 4.987 4.931 4.948 128,242 +0.03(+0.63%)
Mar 11, 2011 5.000 5.045 4.917 4.917 408,813 -0.07(-1.34%)
Mar 10, 2011 4.958 4.989 4.921 4.983 179,982 -0.00(-0.04%)
Mar 09, 2011 5.010 5.010 4.937 4.985 289,695 -0.00(-0.00%)
Mar 08, 2011 4.923 5.008 4.921 4.985 232,919 +0.04(+0.80%)
Mar 07, 2011 5.058 5.060 4.939 4.946 222,938 -0.09(-1.73%)
Mar 04, 2011 5.052 5.058 5.020 5.033 153,010 +0.00(+0.04%)
Mar 03, 2011 5.041 5.083 5.012 5.031 168,249 +0.00(+0.00%)
Mar 02, 2011 5.093 5.102 4.989 5.031 352,344 -0.04(-0.74%)
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 CorteMadera.com & California Media Partners, LLC. All rights reserved.