Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.05
+0.02 (0.40%)
At close: Jul 29, 2025, 4:00 PM
5.05
0.00 (0.00%)
Pre-market: Jul 30, 2025, 6:33 AM EDT

EDF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 20255.055.065.005.055.050.40%90,139
Jul 28, 20255.085.095.025.035.03-0.40%61,193
Jul 25, 20255.025.055.005.055.050.60%67,054
Jul 24, 20254.975.034.955.025.021.93%89,430
Jul 23, 20255.035.034.914.934.93-1.89%122,892
Jul 22, 20255.005.024.945.025.021.01%87,239
Jul 21, 20255.015.094.974.974.97-0.60%73,300
Jul 18, 20255.045.044.985.005.00-53,003
Jul 17, 20255.035.034.995.005.00-0.99%73,952
Jul 16, 20255.045.055.025.055.050.80%123,373
Jul 15, 20254.975.034.975.015.010.80%102,889
Jul 14, 20255.005.054.974.974.97-1.00%133,925
Jul 11, 20255.035.085.025.025.02-2.14%108,364
Jul 10, 20255.105.135.085.135.070.98%95,453
Jul 9, 20255.105.115.055.085.020.40%177,704
Jul 8, 20255.125.125.055.065.00-1.17%173,144
Jul 7, 20255.145.155.105.125.06-206,289
Jul 3, 20255.145.165.115.125.06-83,600
Jul 2, 20255.105.165.095.125.060.51%135,469
Jul 1, 20255.105.105.085.095.030.87%92,399
Jun 30, 20255.055.095.005.054.99-0.39%139,770
Jun 27, 20255.105.115.055.075.010.20%139,290
Jun 26, 20255.055.065.045.065.000.80%55,014
Jun 25, 20255.005.074.995.024.960.50%94,087
Jun 24, 20254.965.024.965.004.940.50%40,936
Jun 23, 20254.994.994.964.974.910.08%49,289
Jun 20, 20254.974.974.944.974.91-0.08%34,984
Jun 18, 20254.934.984.934.974.910.61%59,398
Jun 17, 20255.005.004.934.944.88-0.60%45,891
Jun 16, 20255.045.054.964.974.91-0.80%82,568
Jun 13, 20255.025.034.975.014.95-0.60%63,466
Jun 12, 20255.015.064.965.044.98-0.79%141,542
Jun 11, 20255.035.105.035.084.961.60%122,655
Jun 10, 20255.015.064.985.004.880.14%116,228
Jun 9, 20255.055.064.974.994.88-0.54%187,911
Jun 6, 20255.035.065.015.024.900.20%109,953
Jun 5, 20255.025.074.995.014.890.60%109,353
Jun 4, 20254.995.084.974.984.86-0.20%153,622
Jun 3, 20254.965.004.944.994.871.22%110,298
Jun 2, 20254.904.984.904.934.81-0.20%129,824
May 30, 20254.975.004.924.944.82-0.20%97,883
May 29, 20255.005.024.904.954.83-125,064
May 28, 20255.005.034.934.954.83-0.80%227,980
May 27, 20254.924.994.914.994.871.63%163,226
May 23, 20254.874.924.874.914.80-48,636
May 22, 20254.924.974.874.914.80-0.20%58,539
May 21, 20254.924.964.884.924.810.20%130,066
May 20, 20254.894.934.864.914.800.61%111,893
May 19, 20254.894.904.864.884.77-0.61%74,073
May 16, 20254.924.934.884.914.80-0.41%57,813