Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
4.880
+0.010 (0.21%)
Dec 26, 2025, 4:00 PM EST - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.88 | 0.21% | 68,411 |
| Dec 24, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.87 | 0.62% | 55,289 |
| Dec 23, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.84 | 0.62% | 68,895 |
| Dec 22, 2025 | 4.78 | 4.81 | 4.77 | 4.81 | 4.81 | 0.63% | 122,473 |
| Dec 19, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.78 | -1.04% | 164,748 |
| Dec 18, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.83 | 0.84% | 130,657 |
| Dec 17, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.79 | -0.42% | 47,409 |
| Dec 16, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.81 | 1.26% | 108,970 |
| Dec 15, 2025 | 4.75 | 4.81 | 4.75 | 4.75 | 4.75 | -0.42% | 172,503 |
| Dec 12, 2025 | 4.80 | 4.82 | 4.72 | 4.77 | 4.77 | -0.42% | 187,970 |
| Dec 11, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.79 | -1.44% | 144,600 |
| Dec 10, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.80 | 0.62% | 132,136 |
| Dec 9, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.77 | - | 98,354 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.77 | -0.82% | 131,722 |
| Dec 5, 2025 | 4.87 | 4.92 | 4.87 | 4.87 | 4.81 | -0.41% | 144,002 |
| Dec 4, 2025 | 4.90 | 4.92 | 4.87 | 4.89 | 4.83 | -0.41% | 119,904 |
| Dec 3, 2025 | 4.90 | 4.95 | 4.90 | 4.91 | 4.85 | - | 124,115 |
| Dec 2, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.85 | 0.20% | 89,767 |
| Dec 1, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.84 | -0.41% | 143,750 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.88 | 4.92 | 4.86 | 0.61% | 69,499 |
| Nov 26, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.83 | 0.20% | 140,638 |
| Nov 25, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.82 | 0.62% | 99,515 |
| Nov 24, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.79 | 0.79% | 122,508 |
| Nov 21, 2025 | 4.81 | 4.84 | 4.81 | 4.81 | 4.75 | -0.58% | 92,606 |
| Nov 20, 2025 | 4.87 | 4.90 | 4.83 | 4.84 | 4.78 | -0.62% | 67,726 |
| Nov 19, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.81 | 0.41% | 38,702 |
| Nov 18, 2025 | 4.90 | 4.91 | 4.85 | 4.85 | 4.79 | -1.22% | 64,361 |
| Nov 17, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.85 | -0.41% | 75,263 |
| Nov 14, 2025 | 4.89 | 5.02 | 4.89 | 4.93 | 4.87 | -0.20% | 58,556 |
| Nov 13, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.88 | -1.59% | 118,841 |
| Nov 12, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 4.90 | - | 65,172 |
| Nov 11, 2025 | 4.96 | 5.03 | 4.95 | 5.02 | 4.90 | 0.40% | 70,698 |
| Nov 10, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 4.88 | 1.58% | 125,014 |
| Nov 7, 2025 | 4.95 | 4.97 | 4.92 | 4.92 | 4.80 | -0.77% | 96,709 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.84 | 0.20% | 72,970 |
| Nov 5, 2025 | 4.94 | 4.99 | 4.94 | 4.95 | 4.83 | 0.41% | 90,380 |
| Nov 4, 2025 | 4.93 | 5.01 | 4.93 | 4.93 | 4.81 | -1.40% | 122,866 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.96 | 5.00 | 4.88 | -0.79% | 116,675 |
| Oct 31, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 4.92 | 0.20% | 104,675 |
| Oct 30, 2025 | 5.01 | 5.03 | 4.95 | 5.03 | 4.91 | 0.40% | 120,722 |
| Oct 29, 2025 | 5.04 | 5.04 | 4.95 | 5.01 | 4.89 | 0.20% | 116,475 |
| Oct 28, 2025 | 4.95 | 5.00 | 4.94 | 5.00 | 4.88 | 1.63% | 119,507 |
| Oct 27, 2025 | 4.93 | 4.96 | 4.90 | 4.92 | 4.80 | 0.41% | 87,145 |
| Oct 24, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.78 | 0.62% | 63,322 |
| Oct 23, 2025 | 4.86 | 4.90 | 4.84 | 4.87 | 4.75 | 0.16% | 51,611 |
| Oct 22, 2025 | 4.90 | 4.96 | 4.86 | 4.86 | 4.74 | -0.78% | 59,488 |
| Oct 21, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.78 | 0.20% | 43,886 |
| Oct 20, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.77 | -0.10% | 117,432 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.89 | 4.90 | 4.78 | -1.90% | 141,682 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.99 | 4.87 | - | 126,234 |