Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

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

4.680 +0.120 (+2.63%)

Official Closing Price Updated: 7:00 PM EDT, Apr 17, 2025 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 17, 2025	4.580	4.700	4.575	4.680	85,624	+0.12(+2.63%)
Apr 16, 2025	4.470	4.560	4.465	4.560	225,600	+0.09(+2.13%)
Apr 15, 2025	4.430	4.510	4.425	4.465	157,672	+0.06(+1.48%)
Apr 14, 2025	4.350	4.415	4.350	4.400	123,188	+0.08(+1.85%)
Apr 11, 2025	4.250	4.330	4.220	4.320	147,187	+0.01(+0.23%)
Apr 10, 2025	4.390	4.460	4.300	4.310	138,026	-0.09(-2.05%)
Apr 09, 2025	4.280	4.470	4.280	4.400	281,136	+0.06(+1.38%)
Apr 08, 2025	4.400	4.480	4.305	4.340	364,626	+0.07(+1.64%)
Apr 07, 2025	4.530	4.540	4.140	4.270	465,827	-0.37(-7.97%)
Apr 04, 2025	4.870	4.870	4.650	4.640	169,286	-0.25(-5.02%)
Apr 03, 2025	4.900	4.935	4.850	4.885	114,441	-0.08(-1.51%)
Apr 02, 2025	5.000	5.000	4.920	4.960	163,388	-0.01(-0.30%)
Apr 01, 2025	5.070	5.093	4.940	4.975	243,910	-0.08(-1.68%)
Mar 31, 2025	5.030	5.075	4.990	5.060	99,418	+0.03(+0.60%)
Mar 28, 2025	5.110	5.160	5.020	5.030	98,474	-0.05(-0.98%)
Mar 27, 2025	5.110	5.130	5.030	5.080	89,789	-0.01(-0.20%)
Mar 26, 2025	5.140	5.140	5.080	5.090	111,331	-0.09(-1.74%)
Mar 25, 2025	5.170	5.180	5.070	5.180	133,680	+0.01(+0.19%)
Mar 24, 2025	5.200	5.200	5.090	5.170	118,421	+0.01(+0.19%)
Mar 21, 2025	5.160	5.170	5.090	5.160	129,378	-0.01(-0.19%)
Mar 20, 2025	5.160	5.180	5.110	5.170	113,013	+0.01(+0.19%)
Mar 19, 2025	5.070	5.160	5.010	5.160	118,446	+0.10(+1.98%)
Mar 18, 2025	5.040	5.070	5.005	5.060	89,043	+0.00(+0.00%)
Mar 17, 2025	5.030	5.060	4.980	5.060	89,454	+0.06(+1.20%)
Mar 14, 2025	5.060	5.070	4.980	5.000	153,599	-0.06(-1.19%)
Mar 13, 2025	5.120	5.120	5.055	5.060	98,489	-0.05(-0.98%)
Mar 12, 2025	5.100	5.130	5.041	5.110	110,118	+0.05(+0.98%)
Mar 11, 2025	5.061	5.080	5.041	5.061	132,039	-0.01(-0.19%)
Mar 10, 2025	5.021	5.070	4.982	5.070	104,100	+0.02(+0.39%)
Mar 07, 2025	5.070	5.120	5.031	5.051	65,179	-0.04(-0.78%)
Mar 06, 2025	5.090	5.110	5.070	5.090	102,643	+0.00(+0.00%)
Mar 05, 2025	5.090	5.110	5.021	5.090	96,104	+0.00(+0.00%)
Mar 04, 2025	5.110	5.120	5.021	5.090	119,330	-0.03(-0.54%)
Mar 03, 2025	5.090	5.135	5.065	5.118	103,954	+0.03(+0.54%)
Feb 28, 2025	5.021	5.130	4.996	5.090	133,629	+0.10(+1.98%)
Feb 27, 2025	5.090	5.090	4.977	4.991	171,730	-0.09(-1.75%)
Feb 26, 2025	5.070	5.080	5.011	5.080	94,539	+0.01(+0.20%)
Feb 25, 2025	5.110	5.130	5.006	5.070	185,523	+0.00(+0.00%)
Feb 24, 2025	5.189	5.209	5.061	5.070	118,527	-0.12(-2.29%)
Feb 21, 2025	5.080	5.219	5.070	5.189	630,894	+0.11(+2.14%)
Feb 20, 2025	5.070	5.080	5.051	5.080	76,418	+0.01(+0.20%)
Feb 19, 2025	5.041	5.080	5.001	5.070	181,191	+0.03(+0.59%)
Feb 18, 2025	5.041	5.051	4.982	5.041	157,409	+0.02(+0.39%)
Feb 14, 2025	5.001	5.041	4.942	5.021	120,472	+0.02(+0.40%)
Feb 13, 2025	4.962	5.021	4.962	5.001	103,958	+0.05(+1.00%)
Feb 12, 2025	4.952	5.030	4.923	4.952	127,160	-0.01(-0.20%)
Feb 11, 2025	4.981	5.030	4.939	4.962	118,171	-0.04(-0.78%)
Feb 10, 2025	5.001	5.069	4.971	5.001	108,000	+0.01(+0.20%)
Feb 07, 2025	5.030	5.059	4.981	4.991	78,156	-0.03(-0.58%)
Feb 06, 2025	5.079	5.079	5.010	5.020	81,817	-0.06(-1.15%)
Feb 05, 2025	5.069	5.079	5.010	5.079	121,027	+0.07(+1.36%)
Feb 04, 2025	4.971	5.010	4.971	5.010	88,069	+0.05(+0.98%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

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

Historical Prices