Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.24
+0.03 (0.55%)
Aug 6, 2026, 4:00 PM EDT - Market closed
EDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 5.24 | 5.28 | 5.24 | 5.24 | 5.24 | 0.55% | 136,979 |
| Aug 5, 2026 | 5.24 | 5.24 | 5.18 | 5.21 | 5.21 | 0.19% | 63,187 |
| Aug 4, 2026 | 5.25 | 5.26 | 5.18 | 5.20 | 5.20 | -0.19% | 155,370 |
| Aug 3, 2026 | 5.19 | 5.25 | 5.15 | 5.21 | 5.21 | 0.19% | 183,545 |
| Jul 31, 2026 | 5.17 | 5.21 | 5.14 | 5.20 | 5.20 | 1.52% | 49,052 |
| Jul 30, 2026 | 5.22 | 5.22 | 5.11 | 5.12 | 5.12 | -0.16% | 113,637 |
| Jul 29, 2026 | 5.20 | 5.22 | 5.05 | 5.13 | 5.13 | -1.16% | 95,126 |
| Jul 28, 2026 | 5.16 | 5.21 | 5.14 | 5.19 | 5.19 | - | 45,444 |
| Jul 27, 2026 | 5.17 | 5.20 | 5.13 | 5.19 | 5.19 | 1.57% | 59,451 |
| Jul 24, 2026 | 5.10 | 5.15 | 5.08 | 5.11 | 5.11 | 0.20% | 53,047 |
| Jul 23, 2026 | 5.19 | 5.21 | 5.08 | 5.10 | 5.10 | -2.11% | 93,666 |
| Jul 22, 2026 | 5.20 | 5.24 | 5.14 | 5.21 | 5.21 | -0.76% | 65,568 |
| Jul 21, 2026 | 5.20 | 5.25 | 5.18 | 5.25 | 5.25 | 1.55% | 118,523 |
| Jul 20, 2026 | 5.16 | 5.20 | 5.10 | 5.17 | 5.17 | 0.78% | 116,036 |
| Jul 17, 2026 | 5.23 | 5.30 | 5.08 | 5.13 | 5.13 | -2.66% | 243,415 |
| Jul 16, 2026 | 5.26 | 5.34 | 5.23 | 5.27 | 5.27 | 0.38% | 88,453 |
| Jul 15, 2026 | 5.28 | 5.33 | 5.23 | 5.25 | 5.25 | -0.57% | 121,179 |
| Jul 14, 2026 | 5.43 | 5.47 | 5.27 | 5.28 | 5.28 | -2.40% | 333,581 |
| Jul 13, 2026 | 5.48 | 5.48 | 5.41 | 5.41 | 5.41 | -1.46% | 225,216 |
| Jul 10, 2026 | 5.56 | 5.57 | 5.52 | 5.55 | 5.49 | -0.18% | 107,893 |
| Jul 9, 2026 | 5.60 | 5.61 | 5.55 | 5.56 | 5.50 | -1.07% | 107,646 |
| Jul 8, 2026 | 5.63 | 5.63 | 5.56 | 5.62 | 5.56 | -0.18% | 131,266 |
| Jul 7, 2026 | 5.55 | 5.64 | 5.54 | 5.63 | 5.57 | 1.62% | 148,637 |
| Jul 6, 2026 | 5.57 | 5.61 | 5.50 | 5.54 | 5.48 | 0.18% | 200,806 |
| Jul 2, 2026 | 5.62 | 5.62 | 5.53 | 5.53 | 5.47 | -1.60% | 179,461 |
| Jul 1, 2026 | 5.59 | 5.64 | 5.55 | 5.62 | 5.56 | 0.72% | 113,348 |
| Jun 30, 2026 | 5.59 | 5.61 | 5.53 | 5.58 | 5.52 | -0.18% | 148,427 |
| Jun 29, 2026 | 5.57 | 5.61 | 5.51 | 5.59 | 5.53 | 1.64% | 168,558 |
| Jun 26, 2026 | 5.53 | 5.54 | 5.48 | 5.50 | 5.44 | -0.36% | 148,152 |
| Jun 25, 2026 | 5.53 | 5.55 | 5.47 | 5.52 | 5.46 | 0.18% | 118,358 |
| Jun 24, 2026 | 5.57 | 5.61 | 5.46 | 5.51 | 5.45 | -0.54% | 131,528 |
| Jun 23, 2026 | 5.59 | 5.62 | 5.52 | 5.54 | 5.48 | -1.42% | 161,407 |
| Jun 22, 2026 | 5.64 | 5.67 | 5.57 | 5.62 | 5.56 | -0.71% | 175,923 |
| Jun 18, 2026 | 5.57 | 5.66 | 5.53 | 5.66 | 5.60 | 2.91% | 182,239 |
| Jun 17, 2026 | 5.59 | 5.60 | 5.50 | 5.50 | 5.44 | -1.26% | 178,275 |
| Jun 16, 2026 | 5.54 | 5.60 | 5.52 | 5.57 | 5.51 | 0.36% | 159,736 |
| Jun 15, 2026 | 5.60 | 5.62 | 5.54 | 5.55 | 5.49 | -0.18% | 157,619 |
| Jun 12, 2026 | 5.57 | 5.64 | 5.53 | 5.62 | 5.50 | 0.72% | 248,596 |
| Jun 11, 2026 | 5.48 | 5.58 | 5.45 | 5.58 | 5.46 | 2.20% | 237,168 |
| Jun 10, 2026 | 5.46 | 5.50 | 5.44 | 5.46 | 5.34 | -0.18% | 144,996 |
| Jun 9, 2026 | 5.43 | 5.50 | 5.41 | 5.47 | 5.35 | 1.11% | 203,587 |
| Jun 8, 2026 | 5.35 | 5.45 | 5.32 | 5.41 | 5.29 | 1.50% | 246,249 |
| Jun 5, 2026 | 5.35 | 5.35 | 5.30 | 5.33 | 5.22 | -0.37% | 217,934 |
| Jun 4, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.24 | -0.19% | 68,921 |
| Jun 3, 2026 | 5.40 | 5.42 | 5.34 | 5.36 | 5.25 | -0.56% | 98,807 |
| Jun 2, 2026 | 5.39 | 5.41 | 5.38 | 5.39 | 5.27 | -0.19% | 154,927 |
| Jun 1, 2026 | 5.41 | 5.42 | 5.37 | 5.40 | 5.28 | - | 114,881 |
| May 29, 2026 | 5.42 | 5.42 | 5.34 | 5.40 | 5.28 | -0.37% | 105,629 |
| May 28, 2026 | 5.38 | 5.45 | 5.35 | 5.42 | 5.30 | 0.93% | 300,036 |
| May 27, 2026 | 5.30 | 5.37 | 5.29 | 5.37 | 5.26 | 1.51% | 139,697 |