Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.00
+0.01 (0.20%)
Feb 4, 2026, 4:00 PM EST - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 5.00 | 0.20% | 161,086 |
| Feb 3, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.99 | 0.81% | 107,270 |
| Feb 2, 2026 | 4.97 | 5.01 | 4.94 | 4.95 | 4.95 | -1.00% | 258,801 |
| Jan 30, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 5.00 | -0.60% | 163,830 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 5.03 | 0.60% | 282,692 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 5.00 | 1.01% | 177,525 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.95 | 0.81% | 143,999 |
| Jan 26, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.91 | -0.61% | 106,471 |
| Jan 23, 2026 | 4.91 | 4.94 | 4.89 | 4.94 | 4.94 | 0.41% | 126,292 |
| Jan 22, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 1.03% | 66,740 |
| Jan 21, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.87 | 0.62% | 101,505 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.43% | 145,212 |
| Jan 16, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.91 | 1.03% | 233,635 |
| Jan 15, 2026 | 4.90 | 4.93 | 4.85 | 4.86 | 4.86 | -1.02% | 249,647 |
| Jan 14, 2026 | 4.89 | 4.93 | 4.89 | 4.91 | 4.91 | 0.41% | 148,626 |
| Jan 13, 2026 | 4.87 | 4.91 | 4.86 | 4.89 | 4.89 | 0.41% | 158,732 |
| Jan 12, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.87 | -1.42% | 179,375 |
| Jan 9, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.88 | 0.20% | 215,984 |
| Jan 8, 2026 | 4.97 | 4.98 | 4.91 | 4.93 | 4.87 | -1.00% | 161,879 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.95 | 4.98 | 4.92 | -0.80% | 203,188 |
| Jan 6, 2026 | 5.00 | 5.03 | 4.99 | 5.02 | 4.96 | 0.40% | 188,168 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 4.94 | 0.40% | 206,467 |
| Jan 2, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.92 | 0.20% | 133,724 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.91 | 0.20% | 113,371 |
| Dec 30, 2025 | 4.90 | 4.97 | 4.90 | 4.96 | 4.90 | 1.22% | 163,845 |
| Dec 29, 2025 | 4.89 | 4.94 | 4.86 | 4.90 | 4.84 | 0.41% | 159,296 |
| Dec 26, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.82 | 0.21% | 68,825 |
| Dec 24, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.81 | 0.62% | 55,291 |
| Dec 23, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.78 | 0.62% | 68,915 |
| Dec 22, 2025 | 4.78 | 4.81 | 4.77 | 4.81 | 4.75 | 0.63% | 122,473 |
| Dec 19, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.72 | -1.04% | 164,748 |
| Dec 18, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.77 | 0.84% | 130,657 |
| Dec 17, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.73 | -0.42% | 47,409 |
| Dec 16, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.75 | 1.26% | 108,970 |
| Dec 15, 2025 | 4.75 | 4.81 | 4.75 | 4.75 | 4.69 | -0.42% | 172,503 |
| Dec 12, 2025 | 4.80 | 4.82 | 4.72 | 4.77 | 4.71 | -0.42% | 187,970 |
| Dec 11, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.73 | -1.44% | 144,600 |
| Dec 10, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.74 | 0.62% | 132,136 |
| Dec 9, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.71 | - | 98,354 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.71 | -0.82% | 131,722 |
| Dec 5, 2025 | 4.87 | 4.92 | 4.87 | 4.87 | 4.75 | -0.41% | 144,002 |
| Dec 4, 2025 | 4.90 | 4.92 | 4.87 | 4.89 | 4.77 | -0.41% | 119,904 |
| Dec 3, 2025 | 4.90 | 4.95 | 4.90 | 4.91 | 4.79 | - | 124,115 |
| Dec 2, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.79 | 0.20% | 89,767 |
| Dec 1, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.78 | -0.41% | 143,750 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.88 | 4.92 | 4.80 | 0.61% | 69,499 |
| Nov 26, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.77 | 0.20% | 140,638 |
| Nov 25, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.76 | 0.62% | 99,515 |
| Nov 24, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.73 | 0.79% | 122,508 |
| Nov 21, 2025 | 4.81 | 4.84 | 4.81 | 4.81 | 4.69 | -0.58% | 92,606 |