Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.34
-0.02 (-0.37%)
At close: Sep 21, 2026, 4:00 PM EDT
5.34
0.00 (0.00%)
After-hours: Sep 21, 2026, 4:10 PM EDT
EDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.30 | 5.36 | 5.26 | 5.36 | 5.36 | 1.13% | 51,515 |
| Sep 17, 2026 | 5.26 | 5.33 | 5.25 | 5.30 | 5.30 | 1.34% | 185,341 |
| Sep 16, 2026 | 5.22 | 5.35 | 5.22 | 5.23 | 5.23 | 0.19% | 179,163 |
| Sep 15, 2026 | 5.28 | 5.32 | 5.22 | 5.22 | 5.22 | -1.88% | 196,755 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.26 | 5.32 | 5.32 | -0.75% | 238,429 |
| Sep 11, 2026 | 5.40 | 5.46 | 5.37 | 5.42 | 5.36 | 0.93% | 149,694 |
| Sep 10, 2026 | 5.40 | 5.42 | 5.32 | 5.37 | 5.31 | -0.56% | 206,905 |
| Sep 9, 2026 | 5.39 | 5.44 | 5.36 | 5.40 | 5.34 | -0.55% | 146,605 |
| Sep 8, 2026 | 5.33 | 5.50 | 5.33 | 5.43 | 5.37 | 2.26% | 266,798 |
| Sep 4, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.25 | 1.14% | 84,943 |
| Sep 3, 2026 | 5.25 | 5.26 | 5.20 | 5.25 | 5.19 | 0.38% | 79,757 |
| Sep 2, 2026 | 5.22 | 5.24 | 5.20 | 5.23 | 5.17 | - | 44,937 |
| Sep 1, 2026 | 5.22 | 5.24 | 5.19 | 5.23 | 5.17 | -0.19% | 52,068 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.21 | 5.24 | 5.18 | -0.19% | 114,856 |
| Aug 28, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.19 | 1.16% | 95,066 |
| Aug 27, 2026 | 5.19 | 5.20 | 5.17 | 5.19 | 5.13 | 0.58% | 67,436 |
| Aug 26, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 5.10 | -0.39% | 93,966 |
| Aug 25, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.12 | 1.37% | 57,118 |
| Aug 24, 2026 | 5.04 | 5.13 | 5.04 | 5.11 | 5.05 | 0.99% | 64,893 |
| Aug 21, 2026 | 5.07 | 5.10 | 5.02 | 5.06 | 5.00 | -0.59% | 119,336 |
| Aug 20, 2026 | 5.10 | 5.21 | 5.06 | 5.09 | 5.03 | -0.62% | 164,696 |
| Aug 19, 2026 | 5.17 | 5.18 | 5.11 | 5.12 | 5.07 | -1.12% | 61,613 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.12 | -0.19% | 76,001 |
| Aug 17, 2026 | 5.21 | 5.22 | 5.18 | 5.19 | 5.13 | -0.38% | 47,101 |
| Aug 14, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.15 | -1.14% | 64,564 |
| Aug 13, 2026 | 5.23 | 5.27 | 5.20 | 5.27 | 5.21 | 0.57% | 60,162 |
| Aug 12, 2026 | 5.30 | 5.33 | 5.29 | 5.30 | 5.18 | - | 52,197 |
| Aug 11, 2026 | 5.30 | 5.31 | 5.24 | 5.30 | 5.18 | 0.19% | 113,699 |
| Aug 10, 2026 | 5.32 | 5.32 | 5.26 | 5.29 | 5.17 | -0.75% | 78,043 |
| Aug 7, 2026 | 5.24 | 5.40 | 5.18 | 5.33 | 5.21 | 1.74% | 162,262 |
| Aug 6, 2026 | 5.24 | 5.28 | 5.24 | 5.24 | 5.12 | 0.55% | 137,229 |
| Aug 5, 2026 | 5.24 | 5.24 | 5.18 | 5.21 | 5.09 | 0.19% | 86,717 |
| Aug 4, 2026 | 5.25 | 5.26 | 5.18 | 5.20 | 5.08 | -0.19% | 155,371 |
| Aug 3, 2026 | 5.19 | 5.25 | 5.15 | 5.21 | 5.09 | 0.19% | 183,745 |
| Jul 31, 2026 | 5.17 | 5.21 | 5.14 | 5.20 | 5.08 | 1.52% | 49,062 |
| Jul 30, 2026 | 5.22 | 5.22 | 5.11 | 5.12 | 5.01 | -0.16% | 113,639 |
| Jul 29, 2026 | 5.20 | 5.22 | 5.05 | 5.13 | 5.02 | -1.16% | 95,127 |
| Jul 28, 2026 | 5.16 | 5.21 | 5.14 | 5.19 | 5.07 | - | 45,444 |
| Jul 27, 2026 | 5.17 | 5.20 | 5.13 | 5.19 | 5.07 | 1.57% | 59,452 |
| Jul 24, 2026 | 5.10 | 5.15 | 5.08 | 5.11 | 5.00 | 0.20% | 53,047 |
| Jul 23, 2026 | 5.19 | 5.21 | 5.08 | 5.10 | 4.99 | -2.11% | 94,668 |
| Jul 22, 2026 | 5.20 | 5.24 | 5.14 | 5.21 | 5.09 | -0.76% | 65,569 |
| Jul 21, 2026 | 5.20 | 5.25 | 5.18 | 5.25 | 5.13 | 1.55% | 121,024 |
| Jul 20, 2026 | 5.16 | 5.20 | 5.10 | 5.17 | 5.05 | 0.78% | 116,036 |
| Jul 17, 2026 | 5.23 | 5.30 | 5.08 | 5.13 | 5.02 | -2.66% | 245,615 |
| Jul 16, 2026 | 5.26 | 5.34 | 5.23 | 5.27 | 5.15 | 0.38% | 90,954 |
| Jul 15, 2026 | 5.28 | 5.33 | 5.23 | 5.25 | 5.13 | -0.57% | 121,179 |
| Jul 14, 2026 | 5.43 | 5.47 | 5.27 | 5.28 | 5.16 | -2.40% | 333,606 |
| Jul 13, 2026 | 5.48 | 5.48 | 5.41 | 5.41 | 5.29 | -1.46% | 225,311 |
| Jul 10, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | 5.37 | -0.18% | 107,893 |