Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.00
-0.07 (-1.28%)
At close: Sep 15, 2025, 4:00 PM EDT
5.00
0.00 (0.00%)
After-hours: Sep 15, 2025, 7:00 PM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.12 | 5.14 | 5.05 | 5.07 | 5.07 | -2.41% | 122,992 |
| Sep 11, 2025 | 5.11 | 5.20 | 5.09 | 5.19 | 5.13 | 1.76% | 153,553 |
| Sep 10, 2025 | 5.14 | 5.15 | 5.09 | 5.10 | 5.04 | -0.58% | 120,166 |
| Sep 9, 2025 | 5.16 | 5.16 | 5.07 | 5.13 | 5.07 | -0.19% | 203,828 |
| Sep 8, 2025 | 5.17 | 5.17 | 5.11 | 5.14 | 5.08 | -0.10% | 221,076 |
| Sep 5, 2025 | 5.17 | 5.18 | 5.12 | 5.15 | 5.09 | -0.48% | 106,556 |
| Sep 4, 2025 | 5.15 | 5.18 | 5.14 | 5.17 | 5.11 | - | 118,021 |
| Sep 3, 2025 | 5.16 | 5.19 | 5.14 | 5.17 | 5.11 | 0.58% | 119,848 |
| Sep 2, 2025 | 5.17 | 5.17 | 5.13 | 5.14 | 5.08 | -0.77% | 86,169 |
| Aug 29, 2025 | 5.17 | 5.19 | 5.14 | 5.18 | 5.12 | 0.19% | 188,751 |
| Aug 28, 2025 | 5.17 | 5.17 | 5.15 | 5.17 | 5.11 | - | 152,437 |
| Aug 27, 2025 | 5.15 | 5.17 | 5.11 | 5.17 | 5.11 | 0.39% | 124,413 |
| Aug 26, 2025 | 5.15 | 5.16 | 5.13 | 5.15 | 5.09 | 0.39% | 92,988 |
| Aug 25, 2025 | 5.10 | 5.14 | 5.08 | 5.13 | 5.07 | 0.79% | 129,283 |
| Aug 22, 2025 | 5.10 | 5.12 | 5.08 | 5.09 | 5.03 | 0.30% | 91,784 |
| Aug 21, 2025 | 5.11 | 5.11 | 5.06 | 5.08 | 5.02 | -0.68% | 49,979 |
| Aug 20, 2025 | 5.12 | 5.13 | 5.07 | 5.11 | 5.05 | - | 83,848 |
| Aug 19, 2025 | 5.10 | 5.12 | 5.09 | 5.11 | 5.05 | 0.39% | 94,172 |
| Aug 18, 2025 | 5.10 | 5.10 | 5.06 | 5.09 | 5.03 | 0.20% | 114,151 |
| Aug 15, 2025 | 5.11 | 5.14 | 5.07 | 5.08 | 5.02 | -0.59% | 75,232 |
| Aug 14, 2025 | 5.10 | 5.11 | 5.09 | 5.11 | 5.05 | 0.20% | 53,840 |
| Aug 13, 2025 | 5.11 | 5.11 | 5.08 | 5.10 | 5.04 | 0.79% | 41,140 |
| Aug 12, 2025 | 5.11 | 5.13 | 5.05 | 5.06 | 5.00 | -0.98% | 102,751 |
| Aug 11, 2025 | 5.10 | 5.15 | 5.10 | 5.11 | 5.05 | -1.35% | 93,460 |
| Aug 8, 2025 | 5.16 | 5.18 | 5.15 | 5.18 | 5.06 | 0.95% | 119,164 |
| Aug 7, 2025 | 5.13 | 5.15 | 5.13 | 5.13 | 5.01 | 0.21% | 77,697 |
| Aug 6, 2025 | 5.13 | 5.13 | 5.11 | 5.12 | 5.00 | 0.39% | 81,275 |
| Aug 5, 2025 | 5.12 | 5.12 | 5.09 | 5.10 | 4.98 | - | 88,543 |
| Aug 4, 2025 | 5.10 | 5.11 | 5.08 | 5.10 | 4.98 | 0.39% | 99,223 |
| Aug 1, 2025 | 5.08 | 5.10 | 5.07 | 5.08 | 4.96 | 0.20% | 59,009 |
| Jul 31, 2025 | 5.09 | 5.10 | 5.05 | 5.07 | 4.95 | -0.20% | 47,421 |
| Jul 30, 2025 | 5.07 | 5.10 | 5.05 | 5.08 | 4.96 | 0.59% | 77,104 |
| Jul 29, 2025 | 5.05 | 5.06 | 5.00 | 5.05 | 4.93 | 0.40% | 90,139 |
| Jul 28, 2025 | 5.08 | 5.09 | 5.02 | 5.03 | 4.91 | -0.40% | 61,193 |
| Jul 25, 2025 | 5.02 | 5.05 | 5.00 | 5.05 | 4.93 | 0.60% | 67,054 |
| Jul 24, 2025 | 4.97 | 5.03 | 4.95 | 5.02 | 4.90 | 1.93% | 89,430 |
| Jul 23, 2025 | 5.03 | 5.03 | 4.91 | 4.93 | 4.81 | -1.89% | 122,892 |
| Jul 22, 2025 | 5.00 | 5.02 | 4.94 | 5.02 | 4.90 | 1.01% | 87,239 |
| Jul 21, 2025 | 5.01 | 5.09 | 4.97 | 4.97 | 4.86 | -0.60% | 73,300 |
| Jul 18, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 4.88 | - | 53,003 |
| Jul 17, 2025 | 5.03 | 5.03 | 4.99 | 5.00 | 4.88 | -0.99% | 73,952 |
| Jul 16, 2025 | 5.04 | 5.05 | 5.02 | 5.05 | 4.93 | 0.80% | 123,373 |
| Jul 15, 2025 | 4.97 | 5.03 | 4.97 | 5.01 | 4.89 | 0.80% | 102,889 |
| Jul 14, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.86 | -1.00% | 133,925 |
| Jul 11, 2025 | 5.03 | 5.08 | 5.02 | 5.02 | 4.90 | -2.14% | 108,364 |
| Jul 10, 2025 | 5.10 | 5.13 | 5.08 | 5.13 | 4.95 | 0.98% | 95,453 |
| Jul 9, 2025 | 5.10 | 5.11 | 5.05 | 5.08 | 4.90 | 0.40% | 177,704 |
| Jul 8, 2025 | 5.12 | 5.12 | 5.05 | 5.06 | 4.88 | -1.17% | 173,144 |
| Jul 7, 2025 | 5.14 | 5.15 | 5.10 | 5.12 | 4.94 | - | 206,289 |
| Jul 3, 2025 | 5.14 | 5.16 | 5.11 | 5.12 | 4.94 | - | 83,600 |