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 )

5.680 +0.130 (+2.34%)
Streaming Delayed Price Updated: 3:16 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 (%)
May 31, 2012 4.680 4.698 4.640 4.698 177,370 -0.01(-0.18%)
May 30, 2012 4.680 4.725 4.644 4.707 176,894 +0.03(+0.58%)
May 29, 2012 4.677 4.719 4.671 4.680 93,444 +0.05(+0.99%)
May 25, 2012 4.680 4.702 4.616 4.634 186,456 -0.04(-0.76%)
May 24, 2012 4.655 4.740 4.638 4.669 255,888 +0.04(+0.76%)
May 23, 2012 4.680 4.680 4.632 4.634 316,623 -0.04(-0.76%)
May 22, 2012 4.669 4.702 4.594 4.669 290,210 +0.03(+0.63%)
May 21, 2012 4.659 4.738 4.580 4.640 188,145 +0.01(+0.31%)
May 18, 2012 4.677 4.738 4.574 4.625 281,950 -0.00(-0.09%)
May 17, 2012 4.865 4.865 4.611 4.630 331,078 -0.22(-4.63%)
May 16, 2012 4.858 4.873 4.840 4.854 163,891 -0.00(-0.09%)
May 15, 2012 4.910 4.919 4.829 4.858 208,728 -0.06(-1.31%)
May 14, 2012 4.975 4.975 4.906 4.923 199,483 -0.08(-1.62%)
May 11, 2012 5.052 5.089 4.958 5.004 315,300 -0.01(-0.29%)
May 10, 2012 5.085 5.135 4.987 5.018 162,780 -0.07(-1.31%)
May 09, 2012 5.089 5.106 5.033 5.085 183,777 -0.03(-0.53%)
May 08, 2012 5.095 5.116 5.010 5.112 205,236 +0.01(+0.12%)
May 07, 2012 5.010 5.110 5.010 5.106 150,504 +0.06(+1.15%)
May 04, 2012 5.085 5.104 5.035 5.048 255,503 -0.03(-0.57%)
May 03, 2012 5.062 5.089 5.050 5.077 188,380 +0.02(+0.37%)
May 02, 2012 5.072 5.083 5.048 5.058 156,286 -0.01(-0.25%)
May 01, 2012 5.089 5.118 5.058 5.070 155,367 +0.01(+0.12%)
Apr 30, 2012 5.102 5.137 5.062 5.064 275,033 -0.01(-0.16%)
Apr 27, 2012 5.018 5.072 4.977 5.072 166,960 +0.07(+1.46%)
Apr 26, 2012 4.935 5.023 4.931 5.000 223,794 +0.06(+1.26%)
Apr 25, 2012 4.946 4.964 4.923 4.937 293,192 +0.00(+0.04%)
Apr 24, 2012 5.016 5.016 4.921 4.935 355,952 -0.05(-0.96%)
Apr 23, 2012 4.968 5.000 4.946 4.983 196,640 +0.03(+0.67%)
Apr 20, 2012 4.987 5.029 4.946 4.950 338,986 -0.00(-0.08%)
Apr 19, 2012 4.952 4.985 4.948 4.954 217,468 +0.02(+0.38%)
Apr 18, 2012 4.948 4.962 4.916 4.935 237,104 -0.05(-0.96%)
Apr 17, 2012 5.020 5.020 4.960 4.983 208,685 -0.03(-0.54%)
Apr 16, 2012 5.037 5.050 4.968 5.010 261,815 -0.00(-0.08%)
Apr 13, 2012 5.048 5.060 4.989 5.014 174,349 -0.03(-0.66%)
Apr 12, 2012 5.010 5.066 4.979 5.048 134,789 +0.06(+1.29%)
Apr 11, 2012 5.029 5.058 4.983 4.983 189,145 -0.04(-0.75%)
Apr 10, 2012 5.062 5.062 4.958 5.020 195,615 +0.00(+0.00%)
Apr 09, 2012 5.093 5.093 4.987 5.020 141,009 +0.04(+0.73%)
Apr 05, 2012 5.041 5.070 4.962 4.984 178,899 -0.00(-0.02%)
Apr 04, 2012 5.004 5.027 4.962 4.985 212,855 -0.05(-0.91%)
Apr 03, 2012 5.085 5.085 5.000 5.031 258,919 -0.06(-1.22%)
Apr 02, 2012 5.114 5.114 5.062 5.093 206,799 -0.02(-0.37%)
Mar 30, 2012 5.174 5.174 5.079 5.112 128,300 -0.02(-0.45%)
Mar 29, 2012 5.114 5.154 5.091 5.135 309,590 +0.03(+0.61%)
Mar 28, 2012 5.072 5.135 5.056 5.104 293,519 +0.04(+0.86%)
Mar 27, 2012 5.104 5.110 4.993 5.060 339,188 -0.04(-0.86%)
Mar 26, 2012 5.114 5.166 5.006 5.104 176,629 +0.01(+0.27%)
Mar 23, 2012 4.989 5.100 4.962 5.090 228,070 +0.11(+2.19%)
Mar 22, 2012 4.960 4.983 4.906 4.981 279,026 +0.03(+0.55%)
Mar 21, 2012 4.968 5.000 4.906 4.954 511,046 +0.01(+0.29%)
Mar 20, 2012 4.939 4.956 4.898 4.939 261,521 -0.02(-0.34%)
Mar 19, 2012 4.968 4.968 4.921 4.956 145,785 -0.00(-0.04%)
Mar 16, 2012 5.033 5.033 4.941 4.958 281,551 -0.04(-0.87%)
Mar 15, 2012 5.002 5.006 4.944 5.002 160,856 +0.01(+0.28%)
Mar 14, 2012 5.056 5.056 4.958 4.988 230,730 -0.04(-0.86%)
Mar 13, 2012 4.937 5.031 4.937 5.031 360,541 +0.08(+1.71%)
Mar 12, 2012 5.025 5.025 4.896 4.946 591,464 -0.06(-1.20%)
Mar 09, 2012 5.048 5.056 4.979 5.006 270,882 -0.00(-0.04%)
Mar 08, 2012 5.031 5.057 4.998 5.008 328,076 +0.01(+0.21%)
Mar 07, 2012 4.925 5.008 4.925 4.998 543,429 -0.00(-0.04%)
Mar 06, 2012 5.075 5.079 4.948 5.000 330,438 -0.06(-1.23%)
Mar 05, 2012 5.093 5.118 5.010 5.062 443,807 -0.03(-0.53%)
Mar 02, 2012 5.149 5.153 5.059 5.089 291,845 -0.06(-1.17%)
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.