Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.06
+0.03 (0.60%)
At close: Oct 3, 2025, 4:00 PM EDT
5.02
-0.04 (-0.79%)
After-hours: Oct 3, 2025, 7:08 PM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 5.03 | 5.08 | 5.02 | 5.06 | 5.06 | 0.60% | 74,584 |
| Oct 2, 2025 | 5.09 | 5.09 | 5.02 | 5.03 | 5.03 | -0.40% | 69,213 |
| Oct 1, 2025 | 5.04 | 5.10 | 5.03 | 5.05 | 5.05 | - | 66,659 |
| Sep 30, 2025 | 5.08 | 5.13 | 5.01 | 5.05 | 5.05 | -0.20% | 152,299 |
| Sep 29, 2025 | 5.11 | 5.13 | 5.05 | 5.06 | 5.06 | -1.17% | 163,055 |
| Sep 26, 2025 | 5.11 | 5.12 | 5.09 | 5.12 | 5.12 | - | 50,893 |
| Sep 25, 2025 | 5.07 | 5.13 | 5.06 | 5.12 | 5.12 | 1.19% | 80,449 |
| Sep 24, 2025 | 5.08 | 5.10 | 5.06 | 5.06 | 5.06 | -0.39% | 76,964 |
| Sep 23, 2025 | 5.00 | 5.08 | 5.00 | 5.08 | 5.08 | 2.21% | 82,029 |
| Sep 22, 2025 | 5.09 | 5.09 | 4.96 | 4.97 | 4.97 | -2.36% | 134,885 |
| Sep 19, 2025 | 5.05 | 5.18 | 5.02 | 5.09 | 5.09 | 0.59% | 255,931 |
| Sep 18, 2025 | 5.04 | 5.08 | 5.03 | 5.06 | 5.06 | -0.39% | 97,869 |
| Sep 17, 2025 | 5.05 | 5.09 | 5.05 | 5.08 | 5.08 | 0.59% | 87,674 |
| Sep 16, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 77,350 |
| Sep 15, 2025 | 5.06 | 5.08 | 4.97 | 5.00 | 5.00 | -1.28% | 216,363 |
| 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 |