Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
4.900
+0.030 (0.62%)
At close: Oct 24, 2025, 4:00 PM EDT
4.920
+0.020 (0.41%)
After-hours: Oct 24, 2025, 7:15 PM EDT

EDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20254.904.924.884.904.900.62%63,322
Oct 23, 20254.864.904.844.874.870.16%51,611
Oct 22, 20254.904.964.864.864.86-0.78%59,488
Oct 21, 20254.904.924.894.904.900.20%43,886
Oct 20, 20254.894.974.894.894.89-0.10%117,432
Oct 17, 20254.964.984.894.904.90-1.90%141,682
Oct 16, 20254.985.004.944.994.99-126,234
Oct 15, 20255.015.024.994.994.99-0.76%77,263
Oct 14, 20254.995.054.955.035.03-0.63%119,505
Oct 13, 20255.045.085.045.065.000.30%74,630
Oct 10, 20255.025.085.025.054.990.70%140,891
Oct 9, 20255.035.075.015.014.95-0.44%73,319
Oct 8, 20255.055.075.035.034.97-0.75%85,195
Oct 7, 20255.075.105.035.075.01-62,107
Oct 6, 20255.055.125.035.075.010.20%105,773
Oct 3, 20255.035.085.025.065.000.60%74,584
Oct 2, 20255.095.095.025.034.97-0.40%69,213
Oct 1, 20255.045.105.035.054.99-66,659
Sep 30, 20255.085.135.015.054.99-0.20%152,299
Sep 29, 20255.115.135.055.065.00-1.17%163,055
Sep 26, 20255.115.125.095.125.06-50,893
Sep 25, 20255.075.135.065.125.061.19%80,449
Sep 24, 20255.085.105.065.065.00-0.39%76,964
Sep 23, 20255.005.085.005.085.022.21%82,029
Sep 22, 20255.095.094.964.974.91-2.36%134,885
Sep 19, 20255.055.185.025.095.030.59%255,931
Sep 18, 20255.045.085.035.065.00-0.39%97,869
Sep 17, 20255.055.095.055.085.020.59%87,674
Sep 16, 20255.005.055.005.054.991.00%77,350
Sep 15, 20255.065.084.975.004.94-1.28%216,363
Sep 12, 20255.125.145.055.075.01-2.41%122,992
Sep 11, 20255.115.205.095.195.071.76%153,553
Sep 10, 20255.145.155.095.104.98-0.58%120,166
Sep 9, 20255.165.165.075.135.01-0.19%203,828
Sep 8, 20255.175.175.115.145.02-0.10%221,076
Sep 5, 20255.175.185.125.155.03-0.48%106,556
Sep 4, 20255.155.185.145.175.05-118,021
Sep 3, 20255.165.195.145.175.050.58%119,848
Sep 2, 20255.175.175.135.145.02-0.77%86,169
Aug 29, 20255.175.195.145.185.060.19%188,751
Aug 28, 20255.175.175.155.175.05-152,437
Aug 27, 20255.155.175.115.175.050.39%124,413
Aug 26, 20255.155.165.135.155.030.39%92,988
Aug 25, 20255.105.145.085.135.010.79%129,283
Aug 22, 20255.105.125.085.094.970.30%91,784
Aug 21, 20255.115.115.065.084.96-0.68%49,979
Aug 20, 20255.125.135.075.114.99-83,848
Aug 19, 20255.105.125.095.114.990.39%94,172
Aug 18, 20255.105.105.065.094.970.20%114,151
Aug 15, 20255.115.145.075.084.96-0.59%75,232