Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.05
+0.02 (0.40%)
At close: Jul 29, 2025, 4:00 PM
5.05
0.00 (0.00%)
Pre-market: Jul 30, 2025, 6:33 AM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | 0.40% | 90,139 |
| Jul 28, 2025 | 5.08 | 5.09 | 5.02 | 5.03 | 5.03 | -0.40% | 61,193 |
| Jul 25, 2025 | 5.02 | 5.05 | 5.00 | 5.05 | 5.05 | 0.60% | 67,054 |
| Jul 24, 2025 | 4.97 | 5.03 | 4.95 | 5.02 | 5.02 | 1.93% | 89,430 |
| Jul 23, 2025 | 5.03 | 5.03 | 4.91 | 4.93 | 4.93 | -1.89% | 122,892 |
| Jul 22, 2025 | 5.00 | 5.02 | 4.94 | 5.02 | 5.02 | 1.01% | 87,239 |
| Jul 21, 2025 | 5.01 | 5.09 | 4.97 | 4.97 | 4.97 | -0.60% | 73,300 |
| Jul 18, 2025 | 5.04 | 5.04 | 4.98 | 5.00 | 5.00 | - | 53,003 |
| Jul 17, 2025 | 5.03 | 5.03 | 4.99 | 5.00 | 5.00 | -0.99% | 73,952 |
| Jul 16, 2025 | 5.04 | 5.05 | 5.02 | 5.05 | 5.05 | 0.80% | 123,373 |
| Jul 15, 2025 | 4.97 | 5.03 | 4.97 | 5.01 | 5.01 | 0.80% | 102,889 |
| Jul 14, 2025 | 5.00 | 5.05 | 4.97 | 4.97 | 4.97 | -1.00% | 133,925 |
| Jul 11, 2025 | 5.03 | 5.08 | 5.02 | 5.02 | 5.02 | -2.14% | 108,364 |
| Jul 10, 2025 | 5.10 | 5.13 | 5.08 | 5.13 | 5.07 | 0.98% | 95,453 |
| Jul 9, 2025 | 5.10 | 5.11 | 5.05 | 5.08 | 5.02 | 0.40% | 177,704 |
| Jul 8, 2025 | 5.12 | 5.12 | 5.05 | 5.06 | 5.00 | -1.17% | 173,144 |
| Jul 7, 2025 | 5.14 | 5.15 | 5.10 | 5.12 | 5.06 | - | 206,289 |
| Jul 3, 2025 | 5.14 | 5.16 | 5.11 | 5.12 | 5.06 | - | 83,600 |
| Jul 2, 2025 | 5.10 | 5.16 | 5.09 | 5.12 | 5.06 | 0.51% | 135,469 |
| Jul 1, 2025 | 5.10 | 5.10 | 5.08 | 5.09 | 5.03 | 0.87% | 92,399 |
| Jun 30, 2025 | 5.05 | 5.09 | 5.00 | 5.05 | 4.99 | -0.39% | 139,770 |
| Jun 27, 2025 | 5.10 | 5.11 | 5.05 | 5.07 | 5.01 | 0.20% | 139,290 |
| Jun 26, 2025 | 5.05 | 5.06 | 5.04 | 5.06 | 5.00 | 0.80% | 55,014 |
| Jun 25, 2025 | 5.00 | 5.07 | 4.99 | 5.02 | 4.96 | 0.50% | 94,087 |
| Jun 24, 2025 | 4.96 | 5.02 | 4.96 | 5.00 | 4.94 | 0.50% | 40,936 |
| Jun 23, 2025 | 4.99 | 4.99 | 4.96 | 4.97 | 4.91 | 0.08% | 49,289 |
| Jun 20, 2025 | 4.97 | 4.97 | 4.94 | 4.97 | 4.91 | -0.08% | 34,984 |
| Jun 18, 2025 | 4.93 | 4.98 | 4.93 | 4.97 | 4.91 | 0.61% | 59,398 |
| Jun 17, 2025 | 5.00 | 5.00 | 4.93 | 4.94 | 4.88 | -0.60% | 45,891 |
| Jun 16, 2025 | 5.04 | 5.05 | 4.96 | 4.97 | 4.91 | -0.80% | 82,568 |
| Jun 13, 2025 | 5.02 | 5.03 | 4.97 | 5.01 | 4.95 | -0.60% | 63,466 |
| Jun 12, 2025 | 5.01 | 5.06 | 4.96 | 5.04 | 4.98 | -0.79% | 141,542 |
| Jun 11, 2025 | 5.03 | 5.10 | 5.03 | 5.08 | 4.96 | 1.60% | 122,655 |
| Jun 10, 2025 | 5.01 | 5.06 | 4.98 | 5.00 | 4.88 | 0.14% | 116,228 |
| Jun 9, 2025 | 5.05 | 5.06 | 4.97 | 4.99 | 4.88 | -0.54% | 187,911 |
| Jun 6, 2025 | 5.03 | 5.06 | 5.01 | 5.02 | 4.90 | 0.20% | 109,953 |
| Jun 5, 2025 | 5.02 | 5.07 | 4.99 | 5.01 | 4.89 | 0.60% | 109,353 |
| Jun 4, 2025 | 4.99 | 5.08 | 4.97 | 4.98 | 4.86 | -0.20% | 153,622 |
| Jun 3, 2025 | 4.96 | 5.00 | 4.94 | 4.99 | 4.87 | 1.22% | 110,298 |
| Jun 2, 2025 | 4.90 | 4.98 | 4.90 | 4.93 | 4.81 | -0.20% | 129,824 |
| May 30, 2025 | 4.97 | 5.00 | 4.92 | 4.94 | 4.82 | -0.20% | 97,883 |
| May 29, 2025 | 5.00 | 5.02 | 4.90 | 4.95 | 4.83 | - | 125,064 |
| May 28, 2025 | 5.00 | 5.03 | 4.93 | 4.95 | 4.83 | -0.80% | 227,980 |
| May 27, 2025 | 4.92 | 4.99 | 4.91 | 4.99 | 4.87 | 1.63% | 163,226 |
| May 23, 2025 | 4.87 | 4.92 | 4.87 | 4.91 | 4.80 | - | 48,636 |
| May 22, 2025 | 4.92 | 4.97 | 4.87 | 4.91 | 4.80 | -0.20% | 58,539 |
| May 21, 2025 | 4.92 | 4.96 | 4.88 | 4.92 | 4.81 | 0.20% | 130,066 |
| May 20, 2025 | 4.89 | 4.93 | 4.86 | 4.91 | 4.80 | 0.61% | 111,893 |
| May 19, 2025 | 4.89 | 4.90 | 4.86 | 4.88 | 4.77 | -0.61% | 74,073 |
| May 16, 2025 | 4.92 | 4.93 | 4.88 | 4.91 | 4.80 | -0.41% | 57,813 |