Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
4.890
-0.030 (-0.61%)
Apr 25, 2025, 4:00 PM EDT - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 4.92 | 4.97 | 4.87 | 4.89 | 4.89 | -0.71% | 124,396 |
| Apr 24, 2025 | 4.87 | 4.92 | 4.82 | 4.92 | 4.92 | 1.23% | 89,267 |
| Apr 23, 2025 | 4.84 | 4.88 | 4.77 | 4.86 | 4.86 | 2.10% | 175,908 |
| Apr 22, 2025 | 4.68 | 4.76 | 4.62 | 4.76 | 4.76 | 2.81% | 77,274 |
| Apr 21, 2025 | 4.69 | 4.71 | 4.61 | 4.63 | 4.63 | -1.07% | 67,770 |
| Apr 17, 2025 | 4.58 | 4.70 | 4.58 | 4.68 | 4.68 | 2.63% | 85,624 |
| Apr 16, 2025 | 4.47 | 4.56 | 4.47 | 4.56 | 4.56 | 2.13% | 225,600 |
| Apr 15, 2025 | 4.43 | 4.51 | 4.43 | 4.47 | 4.47 | 1.48% | 157,672 |
| Apr 14, 2025 | 4.35 | 4.42 | 4.35 | 4.40 | 4.40 | 1.85% | 123,188 |
| Apr 11, 2025 | 4.25 | 4.33 | 4.22 | 4.32 | 4.32 | 0.23% | 147,187 |
| Apr 10, 2025 | 4.39 | 4.46 | 4.30 | 4.31 | 4.25 | -2.05% | 138,226 |
| Apr 9, 2025 | 4.28 | 4.47 | 4.28 | 4.40 | 4.34 | 1.38% | 284,986 |
| Apr 8, 2025 | 4.40 | 4.48 | 4.31 | 4.34 | 4.28 | 1.64% | 364,626 |
| Apr 7, 2025 | 4.53 | 4.54 | 4.14 | 4.27 | 4.21 | -7.97% | 465,832 |
| Apr 4, 2025 | 4.87 | 4.87 | 4.61 | 4.64 | 4.58 | -5.02% | 169,286 |
| Apr 3, 2025 | 4.90 | 4.94 | 4.85 | 4.89 | 4.82 | -1.51% | 114,441 |
| Apr 2, 2025 | 5.00 | 5.00 | 4.92 | 4.96 | 4.89 | -0.30% | 163,389 |
| Apr 1, 2025 | 5.07 | 5.09 | 4.94 | 4.98 | 4.91 | -1.68% | 244,010 |
| Mar 31, 2025 | 5.03 | 5.08 | 4.99 | 5.06 | 4.99 | 0.60% | 99,418 |
| Mar 28, 2025 | 5.11 | 5.16 | 5.02 | 5.03 | 4.96 | -0.98% | 98,474 |
| Mar 27, 2025 | 5.11 | 5.13 | 5.03 | 5.08 | 5.01 | -0.20% | 89,789 |
| Mar 26, 2025 | 5.14 | 5.14 | 5.08 | 5.09 | 5.02 | -1.74% | 111,331 |
| Mar 25, 2025 | 5.17 | 5.18 | 5.07 | 5.18 | 5.11 | 0.19% | 133,680 |
| Mar 24, 2025 | 5.20 | 5.20 | 5.09 | 5.17 | 5.10 | 0.19% | 118,422 |
| Mar 21, 2025 | 5.16 | 5.17 | 5.09 | 5.16 | 5.09 | -0.19% | 129,378 |
| Mar 20, 2025 | 5.16 | 5.18 | 5.11 | 5.17 | 5.10 | 0.19% | 113,013 |
| Mar 19, 2025 | 5.07 | 5.16 | 5.01 | 5.16 | 5.09 | 1.98% | 118,446 |
| Mar 18, 2025 | 5.04 | 5.07 | 5.01 | 5.06 | 4.99 | - | 89,043 |
| Mar 17, 2025 | 5.03 | 5.06 | 4.98 | 5.06 | 4.99 | 1.20% | 89,454 |
| Mar 14, 2025 | 5.06 | 5.07 | 4.98 | 5.00 | 4.93 | -1.19% | 153,599 |
| Mar 13, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 4.99 | -2.13% | 98,489 |
| Mar 12, 2025 | 5.16 | 5.19 | 5.10 | 5.17 | 5.04 | 0.98% | 108,841 |
| Mar 11, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 4.99 | -0.19% | 130,507 |
| Mar 10, 2025 | 5.08 | 5.13 | 5.04 | 5.13 | 5.00 | 0.39% | 102,892 |
| Mar 7, 2025 | 5.13 | 5.18 | 5.09 | 5.11 | 4.98 | -0.78% | 64,423 |
| Mar 6, 2025 | 5.15 | 5.17 | 5.13 | 5.15 | 5.02 | - | 101,452 |
| Mar 5, 2025 | 5.15 | 5.17 | 5.08 | 5.15 | 5.02 | - | 94,989 |
| Mar 4, 2025 | 5.17 | 5.18 | 5.08 | 5.15 | 5.02 | -0.54% | 117,946 |
| Mar 3, 2025 | 5.15 | 5.20 | 5.13 | 5.18 | 5.05 | 0.54% | 102,752 |
| Feb 28, 2025 | 5.08 | 5.19 | 5.06 | 5.15 | 5.02 | 1.98% | 132,079 |
| Feb 27, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 4.92 | -1.75% | 169,737 |
| Feb 26, 2025 | 5.13 | 5.14 | 5.07 | 5.14 | 5.01 | 0.19% | 93,442 |
| Feb 25, 2025 | 5.17 | 5.19 | 5.07 | 5.13 | 5.00 | - | 183,370 |
| Feb 24, 2025 | 5.25 | 5.27 | 5.12 | 5.13 | 5.00 | -2.29% | 117,252 |
| Feb 21, 2025 | 5.14 | 5.28 | 5.13 | 5.25 | 5.12 | 2.14% | 623,573 |
| Feb 20, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.01 | 0.19% | 75,532 |
| Feb 19, 2025 | 5.10 | 5.14 | 5.06 | 5.13 | 5.00 | 0.59% | 179,089 |
| Feb 18, 2025 | 5.10 | 5.11 | 5.04 | 5.10 | 4.97 | 0.39% | 155,583 |
| Feb 14, 2025 | 5.06 | 5.10 | 5.00 | 5.08 | 4.95 | 0.40% | 119,074 |
| Feb 13, 2025 | 5.02 | 5.08 | 5.02 | 5.06 | 4.93 | -0.20% | 102,752 |