Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
4.930
-0.010 (-0.20%)
At close: Nov 14, 2025, 4:00 PM EST
4.940
+0.010 (0.20%)
After-hours: Nov 14, 2025, 7:00 PM EST
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 4.89 | 5.02 | 4.89 | 4.93 | 4.93 | -0.20% | 58,556 |
| Nov 13, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.94 | -1.59% | 118,841 |
| Nov 12, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 4.96 | - | 65,172 |
| Nov 11, 2025 | 4.96 | 5.03 | 4.95 | 5.02 | 4.96 | 0.40% | 70,698 |
| Nov 10, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 4.94 | 1.58% | 125,014 |
| Nov 7, 2025 | 4.95 | 4.97 | 4.92 | 4.92 | 4.86 | -0.77% | 96,709 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.90 | 0.20% | 72,970 |
| Nov 5, 2025 | 4.94 | 4.99 | 4.94 | 4.95 | 4.89 | 0.41% | 90,300 |
| Nov 4, 2025 | 4.93 | 5.01 | 4.93 | 4.93 | 4.87 | -1.40% | 122,866 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.96 | 5.00 | 4.94 | -0.79% | 116,675 |
| Oct 31, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 4.98 | 0.20% | 104,675 |
| Oct 30, 2025 | 5.01 | 5.03 | 4.95 | 5.03 | 4.97 | 0.40% | 120,722 |
| Oct 29, 2025 | 5.04 | 5.04 | 4.95 | 5.01 | 4.95 | 0.20% | 116,475 |
| Oct 28, 2025 | 4.95 | 5.00 | 4.94 | 5.00 | 4.94 | 1.63% | 119,507 |
| Oct 27, 2025 | 4.93 | 4.96 | 4.90 | 4.92 | 4.86 | 0.41% | 87,145 |
| Oct 24, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.84 | 0.62% | 63,322 |
| Oct 23, 2025 | 4.86 | 4.90 | 4.84 | 4.87 | 4.81 | 0.16% | 51,611 |
| Oct 22, 2025 | 4.90 | 4.96 | 4.86 | 4.86 | 4.80 | -0.78% | 59,488 |
| Oct 21, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.84 | 0.20% | 43,886 |
| Oct 20, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.83 | -0.10% | 117,432 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.89 | 4.90 | 4.84 | -1.90% | 141,682 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.99 | 4.93 | - | 126,234 |
| Oct 15, 2025 | 5.01 | 5.02 | 4.99 | 4.99 | 4.93 | -0.76% | 77,263 |
| Oct 14, 2025 | 4.99 | 5.05 | 4.95 | 5.03 | 4.97 | -0.63% | 119,505 |
| Oct 13, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 4.94 | 0.30% | 74,630 |
| Oct 10, 2025 | 5.02 | 5.08 | 5.02 | 5.05 | 4.93 | 0.70% | 140,891 |
| Oct 9, 2025 | 5.03 | 5.07 | 5.01 | 5.01 | 4.89 | -0.44% | 73,319 |
| Oct 8, 2025 | 5.05 | 5.07 | 5.03 | 5.03 | 4.91 | -0.75% | 85,195 |
| Oct 7, 2025 | 5.07 | 5.10 | 5.03 | 5.07 | 4.95 | - | 62,107 |
| Oct 6, 2025 | 5.05 | 5.12 | 5.03 | 5.07 | 4.95 | 0.20% | 105,773 |
| Oct 3, 2025 | 5.03 | 5.08 | 5.02 | 5.06 | 4.94 | 0.60% | 74,584 |
| Oct 2, 2025 | 5.09 | 5.09 | 5.02 | 5.03 | 4.91 | -0.40% | 69,213 |
| Oct 1, 2025 | 5.04 | 5.10 | 5.03 | 5.05 | 4.93 | - | 66,659 |
| Sep 30, 2025 | 5.08 | 5.13 | 5.01 | 5.05 | 4.93 | -0.20% | 152,299 |
| Sep 29, 2025 | 5.11 | 5.13 | 5.05 | 5.06 | 4.94 | -1.17% | 163,055 |
| Sep 26, 2025 | 5.11 | 5.12 | 5.09 | 5.12 | 5.00 | - | 50,893 |
| Sep 25, 2025 | 5.07 | 5.13 | 5.06 | 5.12 | 5.00 | 1.19% | 80,449 |
| Sep 24, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 4.94 | -0.39% | 76,964 |
| Sep 23, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 4.96 | 2.21% | 82,029 |
| Sep 22, 2025 | 5.09 | 5.09 | 4.96 | 4.97 | 4.85 | -2.36% | 134,885 |
| Sep 19, 2025 | 5.05 | 5.18 | 5.02 | 5.09 | 4.97 | 0.59% | 255,931 |
| Sep 18, 2025 | 5.04 | 5.08 | 5.03 | 5.06 | 4.94 | -0.39% | 97,869 |
| Sep 17, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 4.96 | 0.59% | 87,674 |
| Sep 16, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 4.93 | 1.00% | 77,350 |
| Sep 15, 2025 | 5.06 | 5.08 | 4.97 | 5.00 | 4.88 | -1.28% | 216,363 |
| Sep 12, 2025 | 5.12 | 5.14 | 5.05 | 5.07 | 4.95 | -2.41% | 122,992 |
| Sep 11, 2025 | 5.11 | 5.20 | 5.09 | 5.19 | 5.01 | 1.76% | 153,553 |
| Sep 10, 2025 | 5.14 | 5.15 | 5.09 | 5.10 | 4.92 | -0.58% | 120,166 |
| Sep 9, 2025 | 5.16 | 5.16 | 5.07 | 5.13 | 4.95 | -0.19% | 203,828 |
| Sep 8, 2025 | 5.17 | 5.17 | 5.11 | 5.14 | 4.96 | -0.10% | 221,076 |