Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.00
-0.04 (-0.79%)
At close: Mar 6, 2026, 4:00 PM EST
4.990
-0.010 (-0.20%)
After-hours: Mar 6, 2026, 7:18 PM EST
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 5.00 | -0.79% | 181,353 |
| Mar 5, 2026 | 5.08 | 5.10 | 4.98 | 5.04 | 5.04 | -0.40% | 379,914 |
| Mar 4, 2026 | 5.06 | 5.10 | 5.05 | 5.06 | 5.06 | -0.20% | 212,977 |
| Mar 3, 2026 | 5.01 | 5.08 | 4.96 | 5.07 | 5.07 | 0.90% | 501,312 |
| Mar 2, 2026 | 5.09 | 5.10 | 5.01 | 5.03 | 5.03 | -1.47% | 208,965 |
| Feb 27, 2026 | 5.09 | 5.11 | 5.00 | 5.10 | 5.10 | 0.39% | 256,789 |
| Feb 26, 2026 | 5.16 | 5.19 | 5.05 | 5.08 | 5.08 | -1.17% | 264,685 |
| Feb 25, 2026 | 5.14 | 5.16 | 5.08 | 5.14 | 5.14 | -0.19% | 193,310 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.08 | 5.15 | 5.15 | 0.98% | 174,992 |
| Feb 23, 2026 | 5.15 | 5.18 | 5.10 | 5.10 | 5.10 | -0.97% | 204,779 |
| Feb 20, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 5.15 | -1.90% | 278,758 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.21 | 5.25 | 5.25 | -1.69% | 515,202 |
| Feb 18, 2026 | 5.27 | 5.34 | 5.26 | 5.34 | 5.34 | 1.91% | 574,131 |
| Feb 17, 2026 | 5.12 | 5.29 | 5.08 | 5.24 | 5.24 | 2.75% | 962,016 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 5.10 | 0.20% | 222,023 |
| Feb 12, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 5.09 | -1.36% | 122,539 |
| Feb 11, 2026 | 5.17 | 5.17 | 5.14 | 5.16 | 5.10 | -0.19% | 247,586 |
| Feb 10, 2026 | 5.12 | 5.17 | 5.11 | 5.17 | 5.11 | 1.17% | 351,151 |
| Feb 9, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 5.05 | 1.19% | 312,282 |
| Feb 6, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.99 | - | 202,885 |
| Feb 5, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 4.99 | 1.00% | 307,326 |
| Feb 4, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.94 | 0.20% | 161,086 |
| Feb 3, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.93 | 0.81% | 107,283 |
| Feb 2, 2026 | 4.97 | 5.01 | 4.94 | 4.95 | 4.89 | -1.00% | 258,801 |
| Jan 30, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 4.94 | -0.60% | 169,030 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 4.97 | 0.60% | 282,948 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 4.94 | 1.01% | 177,826 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.89 | 0.81% | 143,999 |
| Jan 26, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.85 | -0.61% | 106,471 |
| Jan 23, 2026 | 4.91 | 4.94 | 4.89 | 4.94 | 4.88 | 0.41% | 126,317 |
| Jan 22, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.86 | 1.03% | 66,757 |
| Jan 21, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.81 | 0.62% | 101,506 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.78 | -1.43% | 145,212 |
| Jan 16, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.85 | 1.03% | 233,645 |
| Jan 15, 2026 | 4.90 | 4.93 | 4.85 | 4.86 | 4.80 | -1.02% | 249,647 |
| Jan 14, 2026 | 4.89 | 4.93 | 4.89 | 4.91 | 4.85 | 0.41% | 148,758 |
| Jan 13, 2026 | 4.87 | 4.91 | 4.86 | 4.89 | 4.83 | 0.41% | 158,934 |
| Jan 12, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.81 | -1.42% | 179,406 |
| Jan 9, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.82 | 0.20% | 215,984 |
| Jan 8, 2026 | 4.97 | 4.98 | 4.91 | 4.93 | 4.81 | -1.00% | 161,879 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.95 | 4.98 | 4.86 | -0.80% | 203,188 |
| Jan 6, 2026 | 5.00 | 5.03 | 4.99 | 5.02 | 4.90 | 0.40% | 188,168 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 4.88 | 0.40% | 206,467 |
| Jan 2, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.86 | 0.20% | 133,724 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.85 | 0.20% | 113,371 |
| Dec 30, 2025 | 4.90 | 4.97 | 4.90 | 4.96 | 4.84 | 1.22% | 163,845 |
| Dec 29, 2025 | 4.89 | 4.94 | 4.86 | 4.90 | 4.78 | 0.41% | 159,296 |
| Dec 26, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.76 | 0.21% | 68,825 |
| Dec 24, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.75 | 0.62% | 55,291 |
| Dec 23, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.73 | 0.62% | 68,915 |
| Dec 22, 2025 | 4.78 | 4.81 | 4.77 | 4.81 | 4.70 | 0.63% | 122,473 |
| Dec 19, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.67 | -1.04% | 164,748 |
| Dec 18, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.72 | 0.84% | 130,657 |
| Dec 17, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.68 | -0.42% | 47,409 |
| Dec 16, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.70 | 1.26% | 108,970 |
| Dec 15, 2025 | 4.75 | 4.81 | 4.75 | 4.75 | 4.64 | -0.42% | 172,503 |
| Dec 12, 2025 | 4.80 | 4.82 | 4.72 | 4.77 | 4.66 | -0.42% | 187,970 |
| Dec 11, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.68 | -1.44% | 144,600 |
| Dec 10, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.69 | 0.62% | 132,136 |
| Dec 9, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.66 | - | 98,354 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.66 | -0.82% | 131,722 |
| Dec 5, 2025 | 4.87 | 4.92 | 4.87 | 4.87 | 4.70 | -0.41% | 144,002 |
| Dec 4, 2025 | 4.90 | 4.92 | 4.87 | 4.89 | 4.72 | -0.41% | 119,904 |
| Dec 3, 2025 | 4.90 | 4.95 | 4.90 | 4.91 | 4.73 | - | 124,115 |
| Dec 2, 2025 | 4.92 | 4.94 | 4.90 | 4.91 | 4.73 | 0.20% | 89,767 |
| Dec 1, 2025 | 4.90 | 4.94 | 4.88 | 4.90 | 4.73 | -0.41% | 143,750 |
| Nov 28, 2025 | 4.91 | 4.92 | 4.88 | 4.92 | 4.74 | 0.61% | 69,499 |
| Nov 26, 2025 | 4.89 | 4.91 | 4.86 | 4.89 | 4.72 | 0.20% | 140,638 |
| Nov 25, 2025 | 4.85 | 4.88 | 4.83 | 4.88 | 4.71 | 0.62% | 99,515 |
| Nov 24, 2025 | 4.81 | 4.85 | 4.80 | 4.85 | 4.68 | 0.79% | 122,508 |
| Nov 21, 2025 | 4.81 | 4.84 | 4.81 | 4.81 | 4.64 | -0.58% | 92,606 |
| Nov 20, 2025 | 4.87 | 4.90 | 4.83 | 4.84 | 4.67 | -0.62% | 67,726 |
| Nov 19, 2025 | 4.85 | 4.90 | 4.85 | 4.87 | 4.70 | 0.41% | 38,702 |
| Nov 18, 2025 | 4.90 | 4.91 | 4.85 | 4.85 | 4.68 | -1.22% | 64,361 |
| Nov 17, 2025 | 4.91 | 4.92 | 4.90 | 4.91 | 4.73 | -0.41% | 75,263 |
| Nov 14, 2025 | 4.89 | 5.02 | 4.89 | 4.93 | 4.75 | -0.20% | 58,556 |
| Nov 13, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.76 | -1.59% | 118,841 |
| Nov 12, 2025 | 5.01 | 5.02 | 4.98 | 5.02 | 4.78 | - | 65,172 |
| Nov 11, 2025 | 4.96 | 5.03 | 4.95 | 5.02 | 4.78 | 0.40% | 70,698 |
| Nov 10, 2025 | 4.95 | 5.00 | 4.92 | 5.00 | 4.76 | 1.58% | 125,014 |
| Nov 7, 2025 | 4.95 | 4.97 | 4.92 | 4.92 | 4.69 | -0.77% | 96,709 |
| Nov 6, 2025 | 4.95 | 5.00 | 4.95 | 4.96 | 4.73 | 0.20% | 72,970 |
| Nov 5, 2025 | 4.94 | 4.99 | 4.94 | 4.95 | 4.72 | 0.41% | 90,380 |
| Nov 4, 2025 | 4.93 | 5.01 | 4.93 | 4.93 | 4.70 | -1.40% | 122,866 |
| Nov 3, 2025 | 5.03 | 5.03 | 4.96 | 5.00 | 4.76 | -0.79% | 116,675 |
| Oct 31, 2025 | 5.02 | 5.04 | 5.00 | 5.04 | 4.80 | 0.20% | 104,675 |
| Oct 30, 2025 | 5.01 | 5.03 | 4.95 | 5.03 | 4.79 | 0.40% | 120,722 |
| Oct 29, 2025 | 5.04 | 5.04 | 4.95 | 5.01 | 4.77 | 0.20% | 116,475 |
| Oct 28, 2025 | 4.95 | 5.00 | 4.94 | 5.00 | 4.76 | 1.63% | 119,507 |
| Oct 27, 2025 | 4.93 | 4.96 | 4.90 | 4.92 | 4.69 | 0.41% | 87,145 |
| Oct 24, 2025 | 4.90 | 4.92 | 4.88 | 4.90 | 4.67 | 0.62% | 63,322 |
| Oct 23, 2025 | 4.86 | 4.90 | 4.84 | 4.87 | 4.64 | 0.16% | 51,611 |
| Oct 22, 2025 | 4.90 | 4.96 | 4.86 | 4.86 | 4.63 | -0.78% | 59,488 |
| Oct 21, 2025 | 4.90 | 4.92 | 4.89 | 4.90 | 4.67 | 0.20% | 43,886 |
| Oct 20, 2025 | 4.89 | 4.97 | 4.89 | 4.89 | 4.66 | -0.10% | 117,432 |
| Oct 17, 2025 | 4.96 | 4.98 | 4.89 | 4.90 | 4.66 | -1.90% | 141,682 |
| Oct 16, 2025 | 4.98 | 5.00 | 4.94 | 4.99 | 4.75 | - | 126,234 |
| Oct 15, 2025 | 5.01 | 5.02 | 4.99 | 4.99 | 4.75 | -0.76% | 77,263 |
| Oct 14, 2025 | 4.99 | 5.05 | 4.95 | 5.03 | 4.79 | -0.63% | 119,505 |
| Oct 13, 2025 | 5.04 | 5.08 | 5.04 | 5.06 | 4.76 | 0.30% | 74,630 |