Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.03
-0.05 (-0.98%)
At close: Mar 28, 2025, 4:00 PM
5.12
+0.09 (1.77%)
Pre-market: Mar 31, 2025, 8:08 AM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 5.11 | 5.16 | 5.02 | 5.03 | 5.03 | -0.98% | 98,474 |
| Mar 27, 2025 | 5.11 | 5.13 | 5.03 | 5.08 | 5.08 | -0.20% | 89,789 |
| Mar 26, 2025 | 5.14 | 5.14 | 5.08 | 5.09 | 5.09 | -1.74% | 111,331 |
| Mar 25, 2025 | 5.17 | 5.18 | 5.07 | 5.18 | 5.18 | 0.19% | 133,680 |
| Mar 24, 2025 | 5.20 | 5.20 | 5.09 | 5.17 | 5.17 | 0.19% | 118,422 |
| Mar 21, 2025 | 5.16 | 5.17 | 5.09 | 5.16 | 5.16 | -0.19% | 129,378 |
| Mar 20, 2025 | 5.16 | 5.18 | 5.11 | 5.17 | 5.17 | 0.19% | 113,013 |
| Mar 19, 2025 | 5.07 | 5.16 | 5.01 | 5.16 | 5.16 | 1.98% | 118,446 |
| Mar 18, 2025 | 5.04 | 5.07 | 5.01 | 5.06 | 5.06 | - | 89,043 |
| Mar 17, 2025 | 5.03 | 5.06 | 4.98 | 5.06 | 5.06 | 1.20% | 89,454 |
| Mar 14, 2025 | 5.06 | 5.07 | 4.98 | 5.00 | 5.00 | -1.19% | 153,599 |
| Mar 13, 2025 | 5.12 | 5.12 | 5.06 | 5.06 | 5.06 | -2.13% | 98,489 |
| Mar 12, 2025 | 5.16 | 5.19 | 5.10 | 5.17 | 5.11 | 0.98% | 108,841 |
| Mar 11, 2025 | 5.12 | 5.14 | 5.10 | 5.12 | 5.06 | -0.19% | 130,507 |
| Mar 10, 2025 | 5.08 | 5.13 | 5.04 | 5.13 | 5.07 | 0.39% | 102,892 |
| Mar 7, 2025 | 5.13 | 5.18 | 5.09 | 5.11 | 5.05 | -0.78% | 64,423 |
| Mar 6, 2025 | 5.15 | 5.17 | 5.13 | 5.15 | 5.09 | - | 101,452 |
| Mar 5, 2025 | 5.15 | 5.17 | 5.08 | 5.15 | 5.09 | - | 94,989 |
| Mar 4, 2025 | 5.17 | 5.18 | 5.08 | 5.15 | 5.09 | -0.54% | 117,946 |
| Mar 3, 2025 | 5.15 | 5.20 | 5.13 | 5.18 | 5.12 | 0.54% | 102,752 |
| Feb 28, 2025 | 5.08 | 5.19 | 5.06 | 5.15 | 5.09 | 1.98% | 132,079 |
| Feb 27, 2025 | 5.15 | 5.15 | 5.04 | 5.05 | 4.99 | -1.75% | 169,737 |
| Feb 26, 2025 | 5.13 | 5.14 | 5.07 | 5.14 | 5.08 | 0.19% | 93,442 |
| Feb 25, 2025 | 5.17 | 5.19 | 5.07 | 5.13 | 5.07 | - | 183,370 |
| Feb 24, 2025 | 5.25 | 5.27 | 5.12 | 5.13 | 5.07 | -2.29% | 117,252 |
| Feb 21, 2025 | 5.14 | 5.28 | 5.13 | 5.25 | 5.19 | 2.14% | 623,573 |
| Feb 20, 2025 | 5.13 | 5.14 | 5.11 | 5.14 | 5.08 | 0.19% | 75,532 |
| Feb 19, 2025 | 5.10 | 5.14 | 5.06 | 5.13 | 5.07 | 0.59% | 179,089 |
| Feb 18, 2025 | 5.10 | 5.11 | 5.04 | 5.10 | 5.04 | 0.39% | 155,583 |
| Feb 14, 2025 | 5.06 | 5.10 | 5.00 | 5.08 | 5.02 | 0.40% | 119,074 |
| Feb 13, 2025 | 5.02 | 5.08 | 5.02 | 5.06 | 5.00 | -0.20% | 102,752 |
| Feb 12, 2025 | 5.07 | 5.15 | 5.04 | 5.07 | 4.95 | -0.20% | 124,197 |
| Feb 11, 2025 | 5.10 | 5.15 | 5.06 | 5.08 | 4.96 | -0.78% | 115,677 |
| Feb 10, 2025 | 5.12 | 5.19 | 5.09 | 5.12 | 5.00 | 0.20% | 105,484 |
| Feb 7, 2025 | 5.15 | 5.18 | 5.10 | 5.11 | 4.99 | -0.58% | 76,335 |
| Feb 6, 2025 | 5.20 | 5.20 | 5.13 | 5.14 | 5.02 | -1.15% | 79,911 |
| Feb 5, 2025 | 5.19 | 5.20 | 5.13 | 5.20 | 5.08 | 1.36% | 118,207 |
| Feb 4, 2025 | 5.09 | 5.13 | 5.09 | 5.13 | 5.01 | 0.98% | 86,019 |
| Feb 3, 2025 | 5.03 | 5.08 | 5.02 | 5.08 | 4.96 | 0.99% | 142,101 |
| Jan 31, 2025 | 5.19 | 5.20 | 5.00 | 5.03 | 4.91 | -2.52% | 202,930 |
| Jan 30, 2025 | 5.18 | 5.18 | 5.15 | 5.16 | 5.04 | -0.19% | 132,076 |
| Jan 29, 2025 | 5.16 | 5.18 | 5.10 | 5.17 | 5.05 | 0.29% | 76,689 |
| Jan 28, 2025 | 5.16 | 5.18 | 5.12 | 5.16 | 5.04 | -0.10% | 123,933 |
| Jan 27, 2025 | 5.11 | 5.18 | 5.07 | 5.16 | 5.04 | 1.18% | 176,610 |
| Jan 24, 2025 | 5.08 | 5.11 | 5.06 | 5.10 | 4.98 | - | 134,579 |
| Jan 23, 2025 | 5.03 | 5.10 | 5.02 | 5.10 | 4.98 | 1.59% | 71,682 |
| Jan 22, 2025 | 4.99 | 5.04 | 4.99 | 5.02 | 4.90 | 0.60% | 85,416 |
| Jan 21, 2025 | 4.96 | 5.03 | 4.96 | 4.99 | 4.87 | -0.30% | 173,290 |
| Jan 17, 2025 | 5.05 | 5.06 | 5.01 | 5.01 | 4.89 | -0.60% | 119,279 |
| Jan 16, 2025 | 5.03 | 5.06 | 5.00 | 5.04 | 4.92 | 0.10% | 76,857 |