Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.02
+0.05 (1.01%)
Nov 22, 2024, 4:00 PM EST - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 4.98 | 5.02 | 4.95 | 5.02 | 5.02 | 1.01% | 109,260 |
| Nov 21, 2024 | 4.96 | 4.98 | 4.94 | 4.97 | 4.97 | - | 111,544 |
| Nov 20, 2024 | 4.85 | 4.97 | 4.85 | 4.97 | 4.97 | 3.33% | 204,144 |
| Nov 19, 2024 | 4.70 | 4.83 | 4.70 | 4.81 | 4.81 | 0.94% | 161,100 |
| Nov 18, 2024 | 4.83 | 4.91 | 4.76 | 4.77 | 4.77 | -1.35% | 142,483 |
| Nov 15, 2024 | 4.90 | 4.95 | 4.83 | 4.83 | 4.83 | -1.63% | 116,202 |
| Nov 14, 2024 | 4.92 | 4.96 | 4.90 | 4.91 | 4.91 | -0.61% | 67,976 |
| Nov 13, 2024 | 4.95 | 4.99 | 4.90 | 4.94 | 4.94 | - | 148,801 |
| Nov 12, 2024 | 5.02 | 5.04 | 4.94 | 4.94 | 4.94 | -3.61% | 116,500 |
| Nov 11, 2024 | 5.17 | 5.17 | 5.09 | 5.13 | 5.06 | -0.49% | 85,744 |
| Nov 8, 2024 | 5.13 | 5.17 | 5.11 | 5.15 | 5.09 | 0.98% | 105,826 |
| Nov 7, 2024 | 5.05 | 5.12 | 5.05 | 5.10 | 5.04 | 1.80% | 83,119 |
| Nov 6, 2024 | 5.10 | 5.10 | 4.95 | 5.01 | 4.95 | -0.79% | 169,557 |
| Nov 5, 2024 | 5.06 | 5.11 | 5.03 | 5.05 | 4.99 | - | 108,593 |
| Nov 4, 2024 | 5.05 | 5.17 | 5.04 | 5.05 | 4.99 | -1.56% | 133,917 |
| Nov 1, 2024 | 5.14 | 5.20 | 5.13 | 5.13 | 5.07 | -0.39% | 60,786 |
| Oct 31, 2024 | 5.16 | 5.16 | 5.13 | 5.15 | 5.09 | 0.19% | 47,816 |
| Oct 30, 2024 | 5.05 | 5.15 | 5.04 | 5.14 | 5.08 | 1.98% | 131,977 |
| Oct 29, 2024 | 5.04 | 5.04 | 5.01 | 5.04 | 4.98 | 0.20% | 40,514 |
| Oct 28, 2024 | 5.03 | 5.05 | 5.02 | 5.03 | 4.97 | 0.50% | 54,825 |
| Oct 25, 2024 | 5.03 | 5.03 | 4.99 | 5.01 | 4.95 | 0.14% | 46,048 |
| Oct 24, 2024 | 4.94 | 5.00 | 4.94 | 5.00 | 4.94 | 1.17% | 36,848 |
| Oct 23, 2024 | 4.98 | 4.98 | 4.93 | 4.94 | 4.88 | -0.56% | 45,641 |
| Oct 22, 2024 | 4.98 | 4.99 | 4.92 | 4.97 | 4.91 | -0.24% | 79,329 |
| Oct 21, 2024 | 4.95 | 4.98 | 4.93 | 4.98 | 4.92 | 0.61% | 90,952 |
| Oct 18, 2024 | 4.95 | 4.99 | 4.95 | 4.95 | 4.89 | - | 109,800 |
| Oct 17, 2024 | 5.05 | 5.08 | 4.95 | 4.95 | 4.89 | -2.17% | 242,993 |
| Oct 16, 2024 | 5.06 | 5.11 | 5.05 | 5.06 | 5.00 | - | 97,788 |
| Oct 15, 2024 | 5.19 | 5.20 | 5.05 | 5.06 | 5.00 | -1.75% | 91,762 |
| Oct 14, 2024 | 5.20 | 5.25 | 5.14 | 5.15 | 5.09 | -1.90% | 193,509 |
| Oct 11, 2024 | 5.26 | 5.29 | 5.24 | 5.25 | 5.19 | -1.32% | 59,514 |
| Oct 10, 2024 | 5.32 | 5.35 | 5.26 | 5.32 | 5.20 | 0.19% | 138,039 |
| Oct 9, 2024 | 5.27 | 5.33 | 5.27 | 5.31 | 5.19 | 1.14% | 96,133 |
| Oct 8, 2024 | 5.27 | 5.33 | 5.25 | 5.25 | 5.13 | -0.57% | 139,187 |
| Oct 7, 2024 | 5.27 | 5.29 | 5.25 | 5.28 | 5.16 | 0.09% | 63,011 |
| Oct 4, 2024 | 5.22 | 5.28 | 5.21 | 5.28 | 5.15 | 0.76% | 57,734 |
| Oct 3, 2024 | 5.22 | 5.24 | 5.20 | 5.24 | 5.11 | -0.10% | 57,884 |
| Oct 2, 2024 | 5.21 | 5.24 | 5.19 | 5.24 | 5.12 | - | 50,014 |
| Oct 1, 2024 | 5.24 | 5.24 | 5.22 | 5.24 | 5.12 | - | 90,448 |
| Sep 30, 2024 | 5.20 | 5.24 | 5.20 | 5.24 | 5.12 | 0.19% | 56,834 |
| Sep 27, 2024 | 5.23 | 5.23 | 5.19 | 5.23 | 5.11 | - | 54,375 |
| Sep 26, 2024 | 5.21 | 5.23 | 5.19 | 5.23 | 5.11 | 1.16% | 111,409 |
| Sep 25, 2024 | 5.15 | 5.18 | 5.13 | 5.17 | 5.05 | 0.19% | 49,318 |
| Sep 24, 2024 | 5.05 | 5.16 | 5.05 | 5.16 | 5.04 | 2.38% | 72,319 |
| Sep 23, 2024 | 5.18 | 5.19 | 5.04 | 5.04 | 4.92 | -2.61% | 116,607 |
| Sep 20, 2024 | 5.16 | 5.19 | 5.16 | 5.18 | 5.06 | -0.10% | 69,036 |
| Sep 19, 2024 | 5.21 | 5.23 | 5.17 | 5.18 | 5.06 | -0.19% | 67,487 |
| Sep 18, 2024 | 5.20 | 5.23 | 5.18 | 5.19 | 5.07 | -0.48% | 48,574 |
| Sep 17, 2024 | 5.17 | 5.25 | 5.17 | 5.22 | 5.09 | 0.68% | 52,679 |
| Sep 16, 2024 | 5.18 | 5.25 | 5.17 | 5.18 | 5.06 | 0.19% | 63,202 |
| Sep 13, 2024 | 5.28 | 5.28 | 5.16 | 5.17 | 5.05 | -2.23% | 185,341 |
| Sep 12, 2024 | 5.22 | 5.29 | 5.22 | 5.29 | 5.11 | 1.30% | 73,050 |
| Sep 11, 2024 | 5.28 | 5.30 | 5.21 | 5.22 | 5.04 | -1.32% | 89,125 |
| Sep 10, 2024 | 5.28 | 5.30 | 5.27 | 5.29 | 5.11 | 0.04% | 96,012 |
| Sep 9, 2024 | 5.29 | 5.30 | 5.28 | 5.29 | 5.11 | -0.04% | 58,883 |
| Sep 6, 2024 | 5.27 | 5.30 | 5.27 | 5.29 | 5.11 | - | 106,896 |
| Sep 5, 2024 | 5.26 | 5.30 | 5.26 | 5.29 | 5.11 | - | 65,501 |
| Sep 4, 2024 | 5.26 | 5.29 | 5.25 | 5.29 | 5.11 | 0.38% | 72,612 |
| Sep 3, 2024 | 5.28 | 5.28 | 5.25 | 5.27 | 5.09 | -0.19% | 58,295 |
| Aug 30, 2024 | 5.28 | 5.28 | 5.25 | 5.28 | 5.10 | - | 31,498 |
| Aug 29, 2024 | 5.22 | 5.30 | 5.19 | 5.28 | 5.10 | 1.93% | 113,021 |
| Aug 28, 2024 | 5.19 | 5.22 | 5.16 | 5.18 | 5.00 | -0.96% | 57,544 |
| Aug 27, 2024 | 5.17 | 5.23 | 5.17 | 5.23 | 5.05 | 0.42% | 33,075 |
| Aug 26, 2024 | 5.18 | 5.21 | 5.17 | 5.21 | 5.03 | 0.54% | 61,682 |
| Aug 23, 2024 | 5.20 | 5.22 | 5.18 | 5.18 | 5.00 | -0.58% | 69,928 |
| Aug 22, 2024 | 5.29 | 5.29 | 5.20 | 5.21 | 5.03 | -1.04% | 38,297 |
| Aug 21, 2024 | 5.26 | 5.27 | 5.23 | 5.27 | 5.08 | 0.10% | 47,360 |
| Aug 20, 2024 | 5.23 | 5.28 | 5.19 | 5.26 | 5.08 | 0.19% | 39,851 |
| Aug 19, 2024 | 5.21 | 5.25 | 5.20 | 5.25 | 5.07 | 0.77% | 59,222 |
| Aug 16, 2024 | 5.20 | 5.22 | 5.20 | 5.21 | 5.03 | 0.10% | 52,529 |
| Aug 15, 2024 | 5.19 | 5.22 | 5.18 | 5.21 | 5.03 | 0.19% | 69,637 |
| Aug 14, 2024 | 5.16 | 5.20 | 5.16 | 5.20 | 5.02 | 1.07% | 64,656 |
| Aug 13, 2024 | 5.14 | 5.17 | 5.11 | 5.14 | 4.96 | -0.58% | 93,451 |
| Aug 12, 2024 | 5.10 | 5.18 | 5.10 | 5.17 | 4.99 | -0.19% | 101,850 |
| Aug 9, 2024 | 5.14 | 5.20 | 5.14 | 5.18 | 4.95 | 0.80% | 67,871 |
| Aug 8, 2024 | 5.14 | 5.14 | 5.11 | 5.14 | 4.91 | 0.37% | 68,277 |
| Aug 7, 2024 | 5.15 | 5.18 | 5.12 | 5.12 | 4.89 | 0.20% | 58,989 |
| Aug 6, 2024 | 5.11 | 5.16 | 5.10 | 5.11 | 4.88 | -0.10% | 70,493 |
| Aug 5, 2024 | 5.17 | 5.17 | 5.11 | 5.12 | 4.88 | -2.94% | 121,789 |
| Aug 2, 2024 | 5.31 | 5.31 | 5.25 | 5.27 | 5.03 | -1.13% | 63,985 |
| Aug 1, 2024 | 5.33 | 5.34 | 5.32 | 5.33 | 5.09 | 0.09% | 110,948 |
| Jul 31, 2024 | 5.31 | 5.33 | 5.31 | 5.33 | 5.08 | 0.09% | 76,106 |
| Jul 30, 2024 | 5.32 | 5.33 | 5.27 | 5.32 | 5.08 | 0.38% | 72,496 |
| Jul 29, 2024 | 5.26 | 5.31 | 5.26 | 5.30 | 5.06 | 0.95% | 46,331 |
| Jul 26, 2024 | 5.27 | 5.30 | 5.25 | 5.25 | 5.01 | -0.38% | 49,876 |
| Jul 25, 2024 | 5.26 | 5.31 | 5.26 | 5.27 | 5.03 | 1.05% | 53,192 |
| Jul 24, 2024 | 5.26 | 5.29 | 5.21 | 5.22 | 4.98 | -1.77% | 79,388 |
| Jul 23, 2024 | 5.30 | 5.32 | 5.28 | 5.31 | 5.07 | -0.39% | 89,348 |
| Jul 22, 2024 | 5.27 | 5.33 | 5.21 | 5.33 | 5.09 | 1.43% | 124,307 |
| Jul 19, 2024 | 5.19 | 5.26 | 5.19 | 5.26 | 5.02 | 1.25% | 42,990 |
| Jul 18, 2024 | 5.25 | 5.27 | 5.18 | 5.19 | 4.95 | -2.63% | 139,590 |
| Jul 17, 2024 | 5.25 | 5.33 | 5.25 | 5.33 | 5.09 | 0.57% | 109,295 |
| Jul 16, 2024 | 5.26 | 5.33 | 5.26 | 5.30 | 5.06 | 0.38% | 154,086 |
| Jul 15, 2024 | 5.24 | 5.29 | 5.23 | 5.28 | 5.04 | 0.48% | 82,275 |
| Jul 12, 2024 | 5.23 | 5.28 | 5.23 | 5.26 | 5.02 | 0.48% | 76,881 |
| Jul 11, 2024 | 5.22 | 5.29 | 5.22 | 5.23 | 4.99 | -1.32% | 100,111 |
| Jul 10, 2024 | 5.30 | 5.33 | 5.26 | 5.30 | 5.00 | 0.76% | 85,324 |
| Jul 9, 2024 | 5.29 | 5.29 | 5.26 | 5.26 | 4.96 | -0.75% | 91,054 |
| Jul 8, 2024 | 5.32 | 5.33 | 5.29 | 5.30 | 5.00 | -0.56% | 74,365 |
| Jul 5, 2024 | 5.32 | 5.33 | 5.31 | 5.33 | 5.03 | 0.57% | 66,663 |