Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.13
-0.14 (-2.66%)
Jul 17, 2026, 4:00 PM EDT - Market closed
EDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 26, 2026 | 5.31 | 5.35 | 5.26 | 5.29 | 5.18 | 0.38% | 177,939 |
| May 22, 2026 | 5.28 | 5.31 | 5.24 | 5.27 | 5.16 | - | 181,808 |
| May 21, 2026 | 5.31 | 5.31 | 5.25 | 5.27 | 5.16 | -1.13% | 175,192 |
| May 20, 2026 | 5.20 | 5.34 | 5.17 | 5.33 | 5.22 | 3.09% | 205,067 |
| May 19, 2026 | 5.18 | 5.20 | 5.15 | 5.17 | 5.06 | -0.58% | 97,346 |
| May 18, 2026 | 5.25 | 5.26 | 5.19 | 5.20 | 5.09 | -0.38% | 74,605 |
| May 15, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.11 | -1.88% | 113,788 |
| May 14, 2026 | 5.35 | 5.35 | 5.28 | 5.32 | 5.21 | -0.37% | 209,518 |
| May 13, 2026 | 5.32 | 5.34 | 5.28 | 5.34 | 5.23 | 0.56% | 126,547 |
| May 12, 2026 | 5.32 | 5.33 | 5.27 | 5.31 | 5.20 | - | 195,561 |
| May 11, 2026 | 5.28 | 5.34 | 5.26 | 5.31 | 5.20 | 0.57% | 197,261 |
| May 8, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.17 | 1.33% | 258,230 |
| May 7, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 5.10 | 1.35% | 189,067 |
| May 6, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.03 | -0.76% | 164,673 |