Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.01
-0.03 (-0.60%)
Jan 17, 2025, 3:59 PM EST - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 5.05 | 5.06 | 5.01 | 5.01 | 5.01 | -0.60% | 119,279 |
| Jan 16, 2025 | 5.03 | 5.06 | 5.00 | 5.04 | 5.04 | 0.10% | 76,857 |
| Jan 15, 2025 | 5.02 | 5.06 | 4.99 | 5.03 | 5.03 | 1.21% | 131,217 |
| Jan 14, 2025 | 4.99 | 5.03 | 4.96 | 4.97 | 4.97 | -0.20% | 102,880 |
| Jan 13, 2025 | 5.04 | 5.05 | 4.97 | 4.98 | 4.98 | -2.35% | 154,578 |
| Jan 10, 2025 | 5.07 | 5.13 | 5.05 | 5.10 | 5.04 | - | 215,109 |
| Jan 8, 2025 | 5.04 | 5.12 | 5.00 | 5.10 | 5.04 | 1.19% | 224,577 |
| Jan 7, 2025 | 4.97 | 5.04 | 4.97 | 5.04 | 4.98 | 1.61% | 200,832 |
| Jan 6, 2025 | 4.93 | 4.96 | 4.90 | 4.96 | 4.90 | 1.64% | 176,239 |
| Jan 3, 2025 | 4.82 | 4.89 | 4.81 | 4.88 | 4.82 | 1.88% | 121,179 |
| Jan 2, 2025 | 4.74 | 4.79 | 4.74 | 4.79 | 4.73 | 1.91% | 90,708 |
| Dec 31, 2024 | 4.75 | 4.79 | 4.68 | 4.70 | 4.64 | -0.21% | 180,758 |
| Dec 30, 2024 | 4.83 | 4.84 | 4.71 | 4.71 | 4.65 | -1.46% | 149,155 |
| Dec 27, 2024 | 4.73 | 4.79 | 4.72 | 4.78 | 4.72 | -1.65% | 146,823 |
| Dec 26, 2024 | 4.88 | 4.89 | 4.82 | 4.86 | 4.80 | 0.21% | 83,065 |
| Dec 24, 2024 | 4.81 | 4.86 | 4.81 | 4.85 | 4.79 | 1.04% | 49,388 |
| Dec 23, 2024 | 4.75 | 4.81 | 4.66 | 4.80 | 4.74 | 1.16% | 228,401 |
| Dec 20, 2024 | 4.61 | 4.77 | 4.58 | 4.75 | 4.69 | 2.71% | 177,856 |
| Dec 19, 2024 | 4.70 | 4.71 | 4.61 | 4.62 | 4.57 | -0.86% | 141,921 |
| Dec 18, 2024 | 4.75 | 4.80 | 4.65 | 4.66 | 4.61 | -2.10% | 203,812 |
| Dec 17, 2024 | 4.77 | 4.83 | 4.76 | 4.76 | 4.70 | -1.41% | 145,898 |
| Dec 16, 2024 | 4.86 | 4.90 | 4.82 | 4.83 | 4.77 | -0.66% | 169,762 |
| Dec 13, 2024 | 4.88 | 4.93 | 4.85 | 4.86 | 4.80 | 0.10% | 122,529 |
| Dec 12, 2024 | 4.98 | 4.98 | 4.85 | 4.86 | 4.80 | -3.67% | 225,933 |
| Dec 11, 2024 | 5.04 | 5.08 | 5.03 | 5.04 | 4.92 | -0.49% | 136,418 |
| Dec 10, 2024 | 5.10 | 5.11 | 5.06 | 5.07 | 4.94 | -0.59% | 103,454 |
| Dec 9, 2024 | 5.12 | 5.13 | 5.08 | 5.10 | 4.97 | -0.49% | 118,436 |
| Dec 6, 2024 | 5.11 | 5.14 | 5.07 | 5.12 | 5.00 | 0.79% | 165,626 |
| Dec 5, 2024 | 5.08 | 5.08 | 5.05 | 5.08 | 4.96 | - | 80,741 |
| Dec 4, 2024 | 5.03 | 5.08 | 5.03 | 5.08 | 4.96 | 1.30% | 160,231 |
| Dec 3, 2024 | 4.93 | 5.04 | 4.92 | 5.02 | 4.90 | 2.14% | 161,421 |
| Dec 2, 2024 | 5.02 | 5.04 | 4.90 | 4.91 | 4.79 | -2.19% | 278,668 |
| Nov 29, 2024 | 5.13 | 5.13 | 5.02 | 5.02 | 4.90 | -0.20% | 87,539 |
| Nov 27, 2024 | 5.09 | 5.09 | 5.01 | 5.03 | 4.91 | - | 127,583 |
| Nov 26, 2024 | 5.01 | 5.03 | 5.00 | 5.03 | 4.91 | 0.20% | 74,446 |
| Nov 25, 2024 | 5.01 | 5.04 | 4.96 | 5.02 | 4.90 | - | 126,533 |
| Nov 22, 2024 | 4.98 | 5.02 | 4.95 | 5.02 | 4.90 | 1.01% | 109,260 |
| Nov 21, 2024 | 4.96 | 4.98 | 4.94 | 4.97 | 4.85 | - | 111,544 |
| Nov 20, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.85 | 3.33% | 204,144 |
| Nov 19, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.70 | 0.94% | 161,100 |
| Nov 18, 2024 | 4.83 | 4.91 | 4.76 | 4.77 | 4.65 | -1.35% | 142,483 |
| Nov 15, 2024 | 4.90 | 4.95 | 4.83 | 4.83 | 4.71 | -1.63% | 116,202 |
| Nov 14, 2024 | 4.92 | 4.96 | 4.90 | 4.91 | 4.79 | -0.61% | 67,976 |
| Nov 13, 2024 | 4.95 | 4.99 | 4.90 | 4.94 | 4.82 | - | 148,801 |
| Nov 12, 2024 | 5.02 | 5.04 | 4.94 | 4.94 | 4.82 | -3.61% | 116,500 |
| Nov 11, 2024 | 5.17 | 5.17 | 5.09 | 5.13 | 4.94 | -0.49% | 85,744 |
| Nov 8, 2024 | 5.13 | 5.17 | 5.11 | 5.15 | 4.97 | 0.98% | 105,826 |
| Nov 7, 2024 | 5.05 | 5.12 | 5.05 | 5.10 | 4.92 | 1.80% | 83,119 |
| Nov 6, 2024 | 5.10 | 5.10 | 4.95 | 5.01 | 4.83 | -0.79% | 169,557 |
| Nov 5, 2024 | 5.06 | 5.11 | 5.03 | 5.05 | 4.87 | - | 108,593 |
| Nov 4, 2024 | 5.05 | 5.17 | 5.04 | 5.05 | 4.87 | -1.56% | 133,917 |
| Nov 1, 2024 | 5.14 | 5.20 | 5.13 | 5.13 | 4.95 | -0.39% | 60,786 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.13 | 5.15 | 4.97 | 0.19% | 47,816 |
| Oct 30, 2024 | 5.05 | 5.15 | 5.04 | 5.14 | 4.96 | 1.98% | 131,977 |
| Oct 29, 2024 | 5.04 | 5.04 | 5.01 | 5.04 | 4.86 | 0.20% | 40,514 |
| Oct 28, 2024 | 5.03 | 5.05 | 5.02 | 5.03 | 4.85 | 0.50% | 54,825 |
| Oct 25, 2024 | 5.03 | 5.03 | 4.99 | 5.01 | 4.83 | 0.14% | 46,048 |
| Oct 24, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 4.82 | 1.17% | 36,848 |
| Oct 23, 2024 | 4.98 | 4.98 | 4.93 | 4.94 | 4.76 | -0.56% | 45,641 |
| Oct 22, 2024 | 4.98 | 4.99 | 4.92 | 4.97 | 4.79 | -0.24% | 79,329 |
| Oct 21, 2024 | 4.95 | 4.98 | 4.93 | 4.98 | 4.80 | 0.61% | 90,952 |
| Oct 18, 2024 | 4.95 | 4.99 | 4.95 | 4.95 | 4.77 | - | 109,800 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.95 | 4.95 | 4.77 | -2.17% | 242,993 |
| Oct 16, 2024 | 5.06 | 5.11 | 5.05 | 5.06 | 4.88 | - | 97,788 |
| Oct 15, 2024 | 5.19 | 5.20 | 5.05 | 5.06 | 4.88 | -1.75% | 91,762 |
| Oct 14, 2024 | 5.20 | 5.25 | 5.14 | 5.15 | 4.97 | -1.90% | 193,509 |
| Oct 11, 2024 | 5.26 | 5.29 | 5.24 | 5.25 | 5.06 | -1.32% | 59,514 |
| Oct 10, 2024 | 5.32 | 5.35 | 5.26 | 5.32 | 5.07 | 0.19% | 138,039 |
| Oct 9, 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.06 | 1.14% | 96,133 |
| Oct 8, 2024 | 5.27 | 5.33 | 5.25 | 5.25 | 5.01 | -0.57% | 139,187 |
| Oct 7, 2024 | 5.27 | 5.29 | 5.25 | 5.28 | 5.03 | 0.09% | 63,011 |
| Oct 4, 2024 | 5.22 | 5.28 | 5.21 | 5.28 | 5.03 | 0.76% | 57,734 |
| Oct 3, 2024 | 5.22 | 5.24 | 5.20 | 5.24 | 4.99 | -0.10% | 57,884 |
| Oct 2, 2024 | 5.21 | 5.24 | 5.19 | 5.24 | 5.00 | - | 50,014 |
| Oct 1, 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.00 | - | 90,448 |
| Sep 30, 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.00 | 0.19% | 56,834 |
| Sep 27, 2024 | 5.23 | 5.23 | 5.19 | 5.23 | 4.99 | - | 54,375 |
| Sep 26, 2024 | 5.21 | 5.23 | 5.19 | 5.23 | 4.99 | 1.16% | 111,409 |
| Sep 25, 2024 | 5.15 | 5.18 | 5.13 | 5.17 | 4.93 | 0.19% | 49,318 |
| Sep 24, 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 4.92 | 2.38% | 72,319 |
| Sep 23, 2024 | 5.18 | 5.19 | 5.04 | 5.04 | 4.81 | -2.61% | 116,607 |
| Sep 20, 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 4.93 | -0.10% | 69,036 |
| Sep 19, 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 4.94 | -0.19% | 67,487 |
| Sep 18, 2024 | 5.20 | 5.23 | 5.18 | 5.19 | 4.95 | -0.48% | 48,574 |
| Sep 17, 2024 | 5.17 | 5.25 | 5.17 | 5.22 | 4.97 | 0.68% | 52,679 |
| Sep 16, 2024 | 5.18 | 5.25 | 5.17 | 5.18 | 4.94 | 0.19% | 63,202 |
| Sep 13, 2024 | 5.28 | 5.28 | 5.16 | 5.17 | 4.93 | -2.23% | 185,341 |
| Sep 12, 2024 | 5.22 | 5.29 | 5.22 | 5.29 | 4.98 | 1.30% | 73,050 |
| Sep 11, 2024 | 5.28 | 5.30 | 5.21 | 5.22 | 4.92 | -1.32% | 89,125 |
| Sep 10, 2024 | 5.28 | 5.30 | 5.27 | 5.29 | 4.99 | 0.04% | 96,012 |
| Sep 9, 2024 | 5.29 | 5.30 | 5.28 | 5.29 | 4.98 | -0.04% | 58,883 |
| Sep 6, 2024 | 5.27 | 5.30 | 5.27 | 5.29 | 4.99 | - | 106,896 |
| Sep 5, 2024 | 5.26 | 5.30 | 5.26 | 5.29 | 4.99 | - | 65,501 |
| Sep 4, 2024 | 5.26 | 5.29 | 5.25 | 5.29 | 4.99 | 0.38% | 72,612 |
| Sep 3, 2024 | 5.28 | 5.28 | 5.25 | 5.27 | 4.97 | -0.19% | 58,295 |
| Aug 30, 2024 | 5.28 | 5.28 | 5.25 | 5.28 | 4.98 | - | 31,498 |
| Aug 29, 2024 | 5.22 | 5.30 | 5.19 | 5.28 | 4.98 | 1.93% | 113,021 |
| Aug 28, 2024 | 5.19 | 5.22 | 5.16 | 5.18 | 4.88 | -0.96% | 57,544 |
| Aug 27, 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 4.93 | 0.42% | 33,075 |
| Aug 26, 2024 | 5.18 | 5.21 | 5.17 | 5.21 | 4.91 | 0.54% | 61,682 |