Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.09
+0.03 (0.59%)
Jul 9, 2025, 2:36 PM - Market open
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2025 | 5.12 | 5.12 | 5.05 | 5.06 | 5.06 | -1.17% | 173,144 |
| Jul 7, 2025 | 5.14 | 5.15 | 5.10 | 5.12 | 5.12 | - | 206,289 |
| Jul 3, 2025 | 5.14 | 5.16 | 5.11 | 5.12 | 5.12 | - | 83,600 |
| Jul 2, 2025 | 5.10 | 5.16 | 5.09 | 5.12 | 5.12 | 0.51% | 135,469 |
| Jul 1, 2025 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | 0.87% | 92,399 |
| Jun 30, 2025 | 5.05 | 5.09 | 5.00 | 5.05 | 5.05 | -0.39% | 139,770 |
| Jun 27, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.07 | 0.20% | 139,290 |
| Jun 26, 2025 | 5.05 | 5.06 | 5.04 | 5.06 | 5.06 | 0.80% | 55,014 |
| Jun 25, 2025 | 5.00 | 5.07 | 4.99 | 5.02 | 5.02 | 0.50% | 94,087 |
| Jun 24, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 5.00 | 0.50% | 40,936 |
| Jun 23, 2025 | 4.99 | 4.99 | 4.96 | 4.97 | 4.97 | 0.08% | 49,289 |
| Jun 20, 2025 | 4.97 | 4.97 | 4.94 | 4.97 | 4.97 | -0.08% | 34,984 |
| Jun 18, 2025 | 4.93 | 4.98 | 4.93 | 4.97 | 4.97 | 0.61% | 59,398 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.94 | -0.60% | 45,891 |
| Jun 16, 2025 | 5.04 | 5.05 | 4.96 | 4.97 | 4.97 | -0.80% | 82,568 |
| Jun 13, 2025 | 5.02 | 5.03 | 4.97 | 5.01 | 5.01 | -0.60% | 63,466 |
| Jun 12, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 5.04 | -0.79% | 141,542 |
| Jun 11, 2025 | 5.03 | 5.10 | 5.03 | 5.08 | 5.02 | 1.60% | 122,655 |
| Jun 10, 2025 | 5.01 | 5.06 | 4.98 | 5.00 | 4.94 | 0.14% | 116,228 |
| Jun 9, 2025 | 5.05 | 5.06 | 4.97 | 4.99 | 4.93 | -0.54% | 187,911 |
| Jun 6, 2025 | 5.03 | 5.06 | 5.01 | 5.02 | 4.96 | 0.20% | 109,953 |
| Jun 5, 2025 | 5.02 | 5.07 | 4.99 | 5.01 | 4.95 | 0.60% | 109,353 |
| Jun 4, 2025 | 4.99 | 5.08 | 4.97 | 4.98 | 4.92 | -0.20% | 153,622 |
| Jun 3, 2025 | 4.96 | 5.00 | 4.94 | 4.99 | 4.93 | 1.22% | 110,298 |
| Jun 2, 2025 | 4.90 | 4.98 | 4.90 | 4.93 | 4.87 | -0.20% | 129,824 |
| May 30, 2025 | 4.97 | 5.00 | 4.92 | 4.94 | 4.88 | -0.20% | 97,883 |
| May 29, 2025 | 5.00 | 5.02 | 4.90 | 4.95 | 4.89 | - | 125,064 |
| May 28, 2025 | 5.00 | 5.03 | 4.93 | 4.95 | 4.89 | -0.80% | 227,980 |
| May 27, 2025 | 4.92 | 4.99 | 4.91 | 4.99 | 4.93 | 1.63% | 163,226 |
| May 23, 2025 | 4.87 | 4.92 | 4.87 | 4.91 | 4.85 | - | 48,636 |
| May 22, 2025 | 4.92 | 4.97 | 4.87 | 4.91 | 4.85 | -0.20% | 58,539 |
| May 21, 2025 | 4.92 | 4.96 | 4.88 | 4.92 | 4.86 | 0.20% | 130,066 |
| May 20, 2025 | 4.89 | 4.93 | 4.86 | 4.91 | 4.85 | 0.61% | 111,893 |
| May 19, 2025 | 4.89 | 4.90 | 4.86 | 4.88 | 4.82 | -0.61% | 74,073 |
| May 16, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.85 | -0.41% | 57,813 |
| May 15, 2025 | 4.91 | 4.93 | 4.87 | 4.93 | 4.87 | 1.23% | 51,813 |
| May 14, 2025 | 4.89 | 4.94 | 4.86 | 4.87 | 4.81 | -0.41% | 50,339 |
| May 13, 2025 | 4.90 | 4.93 | 4.85 | 4.89 | 4.83 | -0.31% | 109,386 |
| May 12, 2025 | 4.90 | 4.94 | 4.90 | 4.91 | 4.85 | -0.71% | 170,333 |
| May 9, 2025 | 4.91 | 4.95 | 4.88 | 4.94 | 4.82 | 1.23% | 54,655 |
| May 8, 2025 | 4.92 | 4.92 | 4.86 | 4.88 | 4.76 | 0.41% | 59,867 |
| May 7, 2025 | 4.87 | 4.90 | 4.81 | 4.86 | 4.75 | 0.62% | 92,000 |
| May 6, 2025 | 4.92 | 4.97 | 4.82 | 4.83 | 4.72 | -1.43% | 191,645 |
| May 5, 2025 | 4.90 | 4.99 | 4.84 | 4.90 | 4.78 | 0.62% | 91,862 |
| May 2, 2025 | 5.00 | 5.00 | 4.86 | 4.87 | 4.76 | -2.60% | 134,401 |
| May 1, 2025 | 4.95 | 5.00 | 4.91 | 5.00 | 4.88 | 1.63% | 65,690 |
| Apr 30, 2025 | 5.01 | 5.01 | 4.88 | 4.92 | 4.80 | -2.19% | 182,076 |
| Apr 29, 2025 | 4.96 | 5.03 | 4.95 | 5.03 | 4.91 | 1.82% | 135,332 |
| Apr 28, 2025 | 4.89 | 4.94 | 4.89 | 4.94 | 4.82 | 1.13% | 46,723 |
| Apr 25, 2025 | 4.92 | 4.97 | 4.87 | 4.89 | 4.77 | -0.71% | 124,396 |