Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.22
-0.10 (-1.88%)
May 15, 2026, 4:00 PM EDT - Market closed
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.22 | -1.88% | 113,788 |
| May 14, 2026 | 5.35 | 5.35 | 5.28 | 5.32 | 5.32 | -0.37% | 209,518 |
| May 13, 2026 | 5.32 | 5.34 | 5.28 | 5.34 | 5.34 | 0.56% | 126,547 |
| May 12, 2026 | 5.32 | 5.33 | 5.27 | 5.31 | 5.31 | - | 195,561 |
| May 11, 2026 | 5.28 | 5.34 | 5.26 | 5.31 | 5.31 | -0.56% | 197,261 |
| May 8, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.28 | 1.33% | 258,230 |
| May 7, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 5.21 | 1.35% | 189,067 |
| May 6, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.14 | -0.76% | 164,673 |
| May 5, 2026 | 5.21 | 5.24 | 5.20 | 5.24 | 5.18 | 0.96% | 129,233 |
| May 4, 2026 | 5.21 | 5.22 | 5.16 | 5.19 | 5.13 | -0.38% | 107,374 |
| May 1, 2026 | 5.20 | 5.22 | 5.17 | 5.21 | 5.15 | 0.19% | 97,858 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.14 | - | 162,680 |
| Apr 29, 2026 | 5.10 | 5.20 | 5.07 | 5.20 | 5.14 | 2.16% | 204,394 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 5.03 | -0.20% | 72,659 |
| Apr 27, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 5.04 | - | 163,040 |
| Apr 24, 2026 | 5.14 | 5.15 | 5.07 | 5.10 | 5.04 | -0.39% | 125,098 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.06 | -0.97% | 98,830 |
| Apr 22, 2026 | 5.15 | 5.17 | 5.13 | 5.17 | 5.11 | 0.78% | 89,923 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.10 | 5.13 | 5.07 | -0.39% | 143,197 |
| Apr 20, 2026 | 5.13 | 5.15 | 5.09 | 5.15 | 5.09 | 0.39% | 90,858 |
| Apr 17, 2026 | 5.07 | 5.13 | 5.06 | 5.13 | 5.07 | 1.38% | 150,495 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 5.00 | - | 123,744 |
| Apr 15, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.00 | 0.20% | 157,185 |
| Apr 14, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.99 | 0.40% | 286,661 |
| Apr 13, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 4.97 | -1.57% | 148,591 |
| Apr 10, 2026 | 5.17 | 5.19 | 5.10 | 5.11 | 4.99 | -1.16% | 170,004 |
| Apr 9, 2026 | 5.16 | 5.20 | 5.14 | 5.17 | 5.05 | -0.39% | 180,456 |
| Apr 8, 2026 | 5.18 | 5.20 | 5.14 | 5.19 | 5.07 | 1.96% | 193,178 |
| Apr 7, 2026 | 4.98 | 5.09 | 4.96 | 5.09 | 4.97 | 2.41% | 230,470 |
| Apr 6, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.86 | 1.02% | 154,257 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.83 | 4.92 | 4.81 | - | 159,254 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.81 | 2.93% | 269,913 |
| Mar 31, 2026 | 4.87 | 5.00 | 4.76 | 4.78 | 4.67 | -0.42% | 668,747 |
| Mar 30, 2026 | 4.87 | 4.97 | 4.78 | 4.80 | 4.69 | -0.83% | 215,475 |
| Mar 27, 2026 | 4.95 | 4.98 | 4.84 | 4.84 | 4.73 | -2.62% | 314,371 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.86 | -0.50% | 167,808 |
| Mar 25, 2026 | 5.05 | 5.08 | 4.99 | 5.00 | 4.88 | -0.30% | 123,610 |
| Mar 24, 2026 | 5.03 | 5.11 | 5.01 | 5.01 | 4.90 | -0.60% | 143,691 |
| Mar 23, 2026 | 5.05 | 5.06 | 5.01 | 5.04 | 4.93 | 0.80% | 132,199 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 4.89 | -1.57% | 132,749 |
| Mar 19, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 4.96 | -0.78% | 130,964 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 5.00 | -0.78% | 115,789 |
| Mar 17, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.04 | -0.19% | 357,108 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.05 | - | 309,828 |
| Mar 13, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 4.99 | 2.17% | 367,683 |
| Mar 12, 2026 | 5.08 | 5.10 | 5.00 | 5.06 | 4.89 | -2.13% | 274,219 |
| Mar 11, 2026 | 5.13 | 5.17 | 5.05 | 5.17 | 4.99 | 1.17% | 204,825 |
| Mar 10, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.94 | 2.20% | 321,149 |
| Mar 9, 2026 | 4.97 | 5.00 | 4.87 | 5.00 | 4.83 | - | 302,621 |
| Mar 6, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 4.83 | -0.79% | 181,587 |