Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
4.460
+0.020 (0.45%)
Oct 15, 2026, 4:00 PM EDT - Market closed
EDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 4.48 | 4.50 | 4.35 | 4.46 | 4.46 | 0.45% | 362,282 |
| Oct 14, 2026 | 4.64 | 4.68 | 4.40 | 4.44 | 4.44 | -4.72% | 370,134 |
| Oct 13, 2026 | 4.73 | 4.76 | 4.65 | 4.66 | 4.66 | -2.10% | 97,601 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.78 | 4.82 | 4.76 | -1.23% | 92,683 |
| Oct 9, 2026 | 4.72 | 4.88 | 4.70 | 4.88 | 4.82 | 3.39% | 98,690 |
| Oct 8, 2026 | 4.73 | 4.75 | 4.68 | 4.72 | 4.66 | -0.42% | 162,325 |
| Oct 7, 2026 | 4.82 | 4.83 | 4.71 | 4.74 | 4.68 | -2.07% | 87,691 |
| Oct 6, 2026 | 4.75 | 4.86 | 4.72 | 4.84 | 4.78 | 3.42% | 168,914 |
| Oct 5, 2026 | 4.93 | 4.95 | 4.55 | 4.68 | 4.62 | -5.26% | 410,983 |
| Oct 2, 2026 | 4.86 | 4.97 | 4.86 | 4.94 | 4.88 | 1.86% | 67,580 |
| Oct 1, 2026 | 4.98 | 4.98 | 4.80 | 4.85 | 4.79 | -2.61% | 260,307 |
| Sep 30, 2026 | 5.01 | 5.05 | 4.98 | 4.98 | 4.92 | -0.80% | 61,012 |
| Sep 29, 2026 | 5.02 | 5.10 | 4.96 | 5.02 | 4.96 | 0.80% | 124,073 |
| Sep 28, 2026 | 5.02 | 5.11 | 4.97 | 4.98 | 4.92 | -1.39% | 114,693 |
| Sep 25, 2026 | 5.09 | 5.11 | 5.03 | 5.05 | 4.99 | - | 122,258 |
| Sep 24, 2026 | 5.21 | 5.23 | 5.03 | 5.05 | 4.99 | -3.44% | 145,092 |
| Sep 23, 2026 | 5.32 | 5.33 | 5.20 | 5.23 | 5.16 | -2.61% | 128,547 |
| Sep 22, 2026 | 5.34 | 5.40 | 5.32 | 5.37 | 5.30 | 0.56% | 173,658 |
| Sep 21, 2026 | 5.30 | 5.37 | 5.28 | 5.34 | 5.27 | -0.37% | 129,423 |
| Sep 18, 2026 | 5.30 | 5.36 | 5.26 | 5.36 | 5.29 | 1.13% | 51,518 |
| Sep 17, 2026 | 5.26 | 5.33 | 5.25 | 5.30 | 5.23 | 1.34% | 185,344 |
| Sep 16, 2026 | 5.22 | 5.35 | 5.22 | 5.23 | 5.16 | 0.19% | 179,191 |
| Sep 15, 2026 | 5.28 | 5.32 | 5.22 | 5.22 | 5.16 | -1.88% | 197,213 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.26 | 5.32 | 5.25 | -0.75% | 238,431 |
| Sep 11, 2026 | 5.40 | 5.46 | 5.37 | 5.42 | 5.29 | 0.93% | 149,694 |
| Sep 10, 2026 | 5.40 | 5.42 | 5.32 | 5.37 | 5.24 | -0.56% | 206,905 |
| Sep 9, 2026 | 5.39 | 5.44 | 5.36 | 5.40 | 5.27 | -0.55% | 146,605 |
| Sep 8, 2026 | 5.33 | 5.50 | 5.33 | 5.43 | 5.30 | 2.26% | 266,798 |
| Sep 4, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | 5.19 | 1.14% | 84,943 |
| Sep 3, 2026 | 5.25 | 5.26 | 5.20 | 5.25 | 5.13 | 0.38% | 79,757 |
| Sep 2, 2026 | 5.22 | 5.24 | 5.20 | 5.23 | 5.11 | - | 44,937 |
| Sep 1, 2026 | 5.22 | 5.24 | 5.19 | 5.23 | 5.11 | -0.19% | 52,068 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.21 | 5.24 | 5.12 | -0.19% | 114,856 |
| Aug 28, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | 5.13 | 1.16% | 95,066 |
| Aug 27, 2026 | 5.19 | 5.20 | 5.17 | 5.19 | 5.07 | 0.58% | 67,436 |
| Aug 26, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | 5.04 | -0.39% | 93,966 |
| Aug 25, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | 5.06 | 1.37% | 57,118 |
| Aug 24, 2026 | 5.04 | 5.13 | 5.04 | 5.11 | 4.99 | 0.99% | 64,893 |
| Aug 21, 2026 | 5.07 | 5.10 | 5.02 | 5.06 | 4.94 | -0.59% | 119,336 |
| Aug 20, 2026 | 5.10 | 5.21 | 5.06 | 5.09 | 4.97 | -0.62% | 164,696 |
| Aug 19, 2026 | 5.17 | 5.18 | 5.11 | 5.12 | 5.00 | -1.12% | 61,613 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | 5.06 | -0.19% | 76,001 |
| Aug 17, 2026 | 5.21 | 5.22 | 5.18 | 5.19 | 5.07 | -0.38% | 47,101 |
| Aug 14, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | 5.09 | -1.14% | 64,564 |
| Aug 13, 2026 | 5.23 | 5.27 | 5.20 | 5.27 | 5.15 | 0.57% | 60,162 |
| Aug 12, 2026 | 5.30 | 5.33 | 5.29 | 5.30 | 5.12 | - | 52,197 |
| Aug 11, 2026 | 5.30 | 5.31 | 5.24 | 5.30 | 5.12 | 0.19% | 113,699 |
| Aug 10, 2026 | 5.32 | 5.32 | 5.26 | 5.29 | 5.11 | -0.75% | 78,043 |
| Aug 7, 2026 | 5.24 | 5.40 | 5.18 | 5.33 | 5.15 | 1.74% | 162,262 |
| Aug 6, 2026 | 5.24 | 5.28 | 5.24 | 5.24 | 5.06 | 0.55% | 137,229 |