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: 3:20 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, 2016 4.238 4.238 4.177 4.177 331,634 -0.02(-0.44%)
May 27, 2016 4.226 4.195 4.195 4.195 343,979 +0.01(+0.15%)
May 26, 2016 4.232 4.244 4.180 4.189 351,046 -0.02(-0.36%)
May 25, 2016 4.183 4.213 4.168 4.204 310,560 +0.05(+1.18%)
May 24, 2016 4.155 4.171 4.149 4.155 174,474 +0.03(+0.67%)
May 23, 2016 4.122 4.155 4.113 4.128 142,180 +0.03(+0.67%)
May 20, 2016 4.097 4.126 4.091 4.100 146,844 +0.04(+0.90%)
May 19, 2016 4.116 4.119 4.061 4.064 284,246 -0.04(-0.97%)
May 18, 2016 4.110 4.161 4.070 4.103 239,866 -0.00(-0.07%)
May 17, 2016 4.085 4.113 4.079 4.106 181,072 +0.03(+0.67%)
May 16, 2016 4.067 4.146 4.067 4.079 324,450 +0.01(+0.30%)
May 13, 2016 4.082 4.149 4.070 4.067 190,157 -0.03(-0.75%)
May 12, 2016 4.174 4.201 4.082 4.097 607,185 -0.07(-1.76%)
May 11, 2016 4.201 4.204 4.116 4.171 582,718 -0.02(-0.43%)
May 10, 2016 4.165 4.204 4.162 4.189 207,537 +0.02(+0.43%)
May 09, 2016 4.168 4.210 4.162 4.171 231,781 -0.02(-0.36%)
May 06, 2016 4.186 4.198 4.180 4.186 276,033 +0.00(+0.07%)
May 05, 2016 4.195 4.222 4.183 4.183 258,853 +0.00(+0.00%)
May 04, 2016 4.177 4.219 4.177 4.183 241,504 -0.02(-0.57%)
May 03, 2016 4.201 4.210 4.162 4.207 322,312 +0.00(+0.07%)
May 02, 2016 4.201 4.210 4.180 4.204 278,089 +0.03(+0.65%)
Apr 29, 2016 4.122 4.177 4.119 4.177 446,760 +0.05(+1.17%)
Apr 28, 2016 4.056 4.128 4.056 4.128 386,295 +0.07(+1.78%)
Apr 27, 2016 4.023 4.056 3.978 4.056 299,282 +0.03(+0.67%)
Apr 26, 2016 3.963 4.029 3.947 4.029 321,288 +0.05(+1.29%)
Apr 25, 2016 4.008 4.011 3.954 3.978 131,852 -0.03(-0.83%)
Apr 22, 2016 4.002 4.014 3.990 4.011 91,897 +0.02(+0.38%)
Apr 21, 2016 4.008 4.035 3.978 3.996 198,179 -0.01(-0.30%)
Apr 20, 2016 3.975 4.008 3.975 4.008 162,316 +0.03(+0.76%)
Apr 19, 2016 4.008 4.008 3.926 3.978 178,469 -0.02(-0.45%)
Apr 18, 2016 3.996 4.011 3.954 3.996 196,339 -0.00(-0.08%)
Apr 15, 2016 3.984 4.002 3.972 3.999 97,475 +0.03(+0.84%)
Apr 14, 2016 3.987 3.989 3.946 3.966 235,210 -0.02(-0.60%)
Apr 13, 2016 3.930 3.990 3.930 3.990 498,479 +0.06(+1.59%)
Apr 12, 2016 3.903 3.933 3.886 3.927 168,306 +0.03(+0.84%)
Apr 11, 2016 3.859 3.912 3.851 3.894 228,350 +0.05(+1.24%)
Apr 08, 2016 3.832 3.865 3.810 3.847 147,390 +0.06(+1.57%)
Apr 07, 2016 3.847 3.847 3.768 3.787 314,416 -0.04(-1.16%)
Apr 06, 2016 3.808 3.862 3.796 3.832 279,013 +0.05(+1.26%)
Apr 05, 2016 3.790 3.805 3.781 3.784 163,580 -0.01(-0.39%)
Apr 04, 2016 3.823 3.862 3.784 3.799 302,003 -0.00(-0.08%)
Apr 01, 2016 3.841 3.865 3.778 3.802 388,583 +0.00(+0.00%)
Mar 31, 2016 3.805 3.838 3.791 3.802 583,063 +0.01(+0.39%)
Mar 30, 2016 3.775 3.808 3.774 3.787 190,476 +0.04(+1.11%)
Mar 29, 2016 3.659 3.746 3.659 3.746 186,460 +0.07(+1.86%)
Mar 28, 2016 3.743 3.779 3.662 3.677 320,442 -0.07(-1.75%)
Mar 24, 2016 3.838 3.743 3.743 3.743 317,293 -0.12(-3.01%)
Mar 23, 2016 3.883 3.883 3.835 3.859 179,408 -0.02(-0.54%)
Mar 22, 2016 3.880 3.921 3.840 3.880 312,980 -0.01(-0.23%)
Mar 21, 2016 3.817 3.927 3.770 3.889 646,138 +0.11(+2.99%)
Mar 18, 2016 3.674 3.793 3.674 3.775 288,202 +0.11(+2.92%)
Mar 17, 2016 3.648 3.692 3.648 3.668 278,377 +0.05(+1.31%)
Mar 16, 2016 3.552 3.633 3.526 3.621 260,462 +0.08(+2.27%)
Mar 15, 2016 3.614 3.614 3.511 3.540 385,467 -0.08(-2.34%)
Mar 14, 2016 3.634 3.634 3.593 3.625 176,069 +0.00(+0.08%)
Mar 11, 2016 3.637 3.678 3.623 3.623 198,230 +0.01(+0.32%)
Mar 10, 2016 3.623 3.623 3.520 3.611 237,775 +0.04(+1.23%)
Mar 09, 2016 3.646 3.646 3.546 3.567 340,817 -0.05(-1.30%)
Mar 08, 2016 3.631 3.664 3.605 3.614 179,406 -0.04(-0.96%)
Mar 07, 2016 3.640 3.690 3.608 3.649 269,240 +0.01(+0.40%)
Mar 04, 2016 3.581 3.581 3.535 3.634 274,635 +0.07(+1.97%)
Mar 03, 2016 3.526 3.564 3.505 3.564 270,738 +0.03(+0.83%)
Mar 02, 2016 3.494 3.587 3.473 3.535 327,835 +0.05(+1.43%)
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.