Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.09
+0.12 (2.41%)
At close: Apr 7, 2026, 4:00 PM EDT
5.09
0.00 (0.00%)
After-hours: Apr 7, 2026, 4:10 PM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 4.98 | 5.06 | 4.96 | 5.07 | - | 1.91% | 226,370 |
| Apr 6, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.97 | 1.02% | 154,247 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.83 | 4.92 | 4.92 | - | 159,254 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.92 | 2.93% | 269,771 |
| Mar 31, 2026 | 4.87 | 5.00 | 4.76 | 4.78 | 4.78 | -0.42% | 668,722 |
| Mar 30, 2026 | 4.87 | 4.97 | 4.78 | 4.80 | 4.80 | -0.83% | 215,455 |
| Mar 27, 2026 | 4.95 | 4.98 | 4.84 | 4.84 | 4.84 | -2.62% | 314,062 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.97 | -0.50% | 167,808 |
| Mar 25, 2026 | 5.05 | 5.08 | 4.99 | 5.00 | 5.00 | -0.30% | 123,470 |
| Mar 24, 2026 | 5.03 | 5.11 | 5.01 | 5.01 | 5.01 | -0.60% | 143,691 |
| Mar 23, 2026 | 5.05 | 5.06 | 5.01 | 5.04 | 5.04 | 0.80% | 131,684 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 5.00 | -1.57% | 132,248 |
| Mar 19, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 5.08 | -0.78% | 130,964 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 5.12 | -0.78% | 115,789 |
| Mar 17, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.16 | -0.19% | 357,098 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.17 | - | 309,828 |
| Mar 13, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 5.11 | 2.17% | 367,683 |
| Mar 12, 2026 | 5.08 | 5.10 | 5.00 | 5.06 | 5.00 | -2.13% | 274,219 |
| Mar 11, 2026 | 5.13 | 5.17 | 5.05 | 5.17 | 5.11 | 1.17% | 204,825 |
| Mar 10, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 5.05 | 2.20% | 321,149 |
| Mar 9, 2026 | 4.97 | 5.00 | 4.87 | 5.00 | 4.94 | - | 302,621 |
| Mar 6, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 4.94 | -0.79% | 181,587 |
| Mar 5, 2026 | 5.08 | 5.10 | 4.98 | 5.04 | 4.98 | -0.40% | 379,914 |
| Mar 4, 2026 | 5.06 | 5.10 | 5.05 | 5.06 | 5.00 | -0.20% | 212,977 |
| Mar 3, 2026 | 5.01 | 5.08 | 4.96 | 5.07 | 5.01 | 0.90% | 508,210 |
| Mar 2, 2026 | 5.09 | 5.10 | 5.01 | 5.03 | 4.97 | -1.47% | 208,965 |
| Feb 27, 2026 | 5.09 | 5.11 | 5.00 | 5.10 | 5.04 | 0.39% | 256,889 |
| Feb 26, 2026 | 5.16 | 5.19 | 5.05 | 5.08 | 5.02 | -1.17% | 264,994 |
| Feb 25, 2026 | 5.14 | 5.16 | 5.08 | 5.14 | 5.08 | -0.19% | 193,310 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.08 | 5.15 | 5.09 | 0.98% | 174,997 |
| Feb 23, 2026 | 5.15 | 5.18 | 5.10 | 5.10 | 5.04 | -0.97% | 204,801 |
| Feb 20, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 5.09 | -1.90% | 279,148 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.21 | 5.25 | 5.19 | -1.69% | 516,102 |
| Feb 18, 2026 | 5.27 | 5.34 | 5.26 | 5.34 | 5.28 | 1.91% | 574,220 |
| Feb 17, 2026 | 5.12 | 5.29 | 5.08 | 5.24 | 5.18 | 2.75% | 978,877 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 5.04 | 0.20% | 224,043 |
| Feb 12, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.03 | -1.36% | 122,632 |
| Feb 11, 2026 | 5.17 | 5.17 | 5.14 | 5.16 | 5.04 | -0.19% | 247,586 |
| Feb 10, 2026 | 5.12 | 5.17 | 5.11 | 5.17 | 5.05 | 1.17% | 351,151 |
| Feb 9, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.99 | 1.19% | 312,282 |
| Feb 6, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.93 | - | 202,885 |
| Feb 5, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 4.93 | 1.00% | 307,326 |
| Feb 4, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.88 | 0.20% | 161,086 |
| Feb 3, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.87 | 0.81% | 107,283 |
| Feb 2, 2026 | 4.97 | 5.01 | 4.94 | 4.95 | 4.84 | -1.00% | 258,801 |
| Jan 30, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 4.88 | -0.60% | 169,030 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 4.91 | 0.60% | 282,948 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 4.88 | 1.01% | 177,826 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.84 | 0.81% | 143,999 |
| Jan 26, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.80 | -0.61% | 106,471 |