Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.09
-0.01 (-0.20%)
At close: Apr 28, 2026, 4:00 PM EDT
5.09
0.00 (0.00%)
After-hours: Apr 28, 2026, 7:00 PM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 5.09 | -0.20% | 72,657 |
| Apr 27, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 5.10 | - | 163,040 |
| Apr 24, 2026 | 5.14 | 5.15 | 5.07 | 5.10 | 5.10 | -0.39% | 125,098 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.12 | -0.97% | 98,830 |
| Apr 22, 2026 | 5.15 | 5.17 | 5.13 | 5.17 | 5.17 | 0.78% | 89,923 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.10 | 5.13 | 5.13 | -0.39% | 143,147 |
| Apr 20, 2026 | 5.13 | 5.15 | 5.09 | 5.15 | 5.15 | 0.39% | 90,806 |
| Apr 17, 2026 | 5.07 | 5.13 | 5.06 | 5.13 | 5.13 | 1.38% | 150,395 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 5.06 | - | 108,231 |
| Apr 15, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 5.06 | 0.20% | 157,185 |
| Apr 14, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 5.05 | 0.40% | 286,661 |
| Apr 13, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 5.03 | -1.57% | 148,581 |
| Apr 10, 2026 | 5.17 | 5.19 | 5.10 | 5.11 | 5.05 | -1.16% | 170,004 |
| Apr 9, 2026 | 5.16 | 5.20 | 5.14 | 5.17 | 5.11 | -0.39% | 180,456 |
| Apr 8, 2026 | 5.18 | 5.20 | 5.14 | 5.19 | 5.13 | 1.96% | 193,178 |
| Apr 7, 2026 | 4.98 | 5.09 | 4.96 | 5.09 | 5.03 | 2.41% | 230,470 |
| Apr 6, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.91 | 1.02% | 154,257 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.83 | 4.92 | 4.86 | - | 159,254 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.86 | 2.93% | 269,913 |
| Mar 31, 2026 | 4.87 | 5.00 | 4.76 | 4.78 | 4.72 | -0.42% | 668,747 |
| Mar 30, 2026 | 4.87 | 4.97 | 4.78 | 4.80 | 4.74 | -0.83% | 215,475 |
| Mar 27, 2026 | 4.95 | 4.98 | 4.84 | 4.84 | 4.78 | -2.62% | 314,371 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.91 | -0.50% | 167,808 |
| Mar 25, 2026 | 5.05 | 5.08 | 4.99 | 5.00 | 4.94 | -0.30% | 123,610 |
| Mar 24, 2026 | 5.03 | 5.11 | 5.01 | 5.01 | 4.95 | -0.60% | 143,691 |
| Mar 23, 2026 | 5.05 | 5.06 | 5.01 | 5.04 | 4.98 | 0.80% | 132,199 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 4.94 | -1.57% | 132,749 |
| Mar 19, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 5.02 | -0.78% | 130,964 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 5.06 | -0.78% | 115,789 |
| Mar 17, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 5.10 | -0.19% | 357,108 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.11 | - | 309,828 |
| Mar 13, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 5.05 | 2.17% | 367,683 |
| Mar 12, 2026 | 5.08 | 5.10 | 5.00 | 5.06 | 4.94 | -2.13% | 274,219 |
| Mar 11, 2026 | 5.13 | 5.17 | 5.05 | 5.17 | 5.05 | 1.17% | 204,825 |
| Mar 10, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.99 | 2.20% | 321,149 |
| Mar 9, 2026 | 4.97 | 5.00 | 4.87 | 5.00 | 4.88 | - | 302,621 |
| Mar 6, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 4.88 | -0.79% | 181,587 |
| Mar 5, 2026 | 5.08 | 5.10 | 4.98 | 5.04 | 4.92 | -0.40% | 379,914 |
| Mar 4, 2026 | 5.06 | 5.10 | 5.05 | 5.06 | 4.94 | -0.20% | 212,977 |
| Mar 3, 2026 | 5.01 | 5.08 | 4.96 | 5.07 | 4.95 | 0.90% | 508,210 |
| Mar 2, 2026 | 5.09 | 5.10 | 5.01 | 5.03 | 4.91 | -1.47% | 208,965 |
| Feb 27, 2026 | 5.09 | 5.11 | 5.00 | 5.10 | 4.98 | 0.39% | 256,889 |
| Feb 26, 2026 | 5.16 | 5.19 | 5.05 | 5.08 | 4.96 | -1.17% | 264,994 |
| Feb 25, 2026 | 5.14 | 5.16 | 5.08 | 5.14 | 5.02 | -0.19% | 193,310 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.08 | 5.15 | 5.03 | 0.98% | 174,997 |
| Feb 23, 2026 | 5.15 | 5.18 | 5.10 | 5.10 | 4.98 | -0.97% | 204,801 |
| Feb 20, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 5.03 | -1.90% | 279,148 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.21 | 5.25 | 5.13 | -1.69% | 516,102 |
| Feb 18, 2026 | 5.27 | 5.34 | 5.26 | 5.34 | 5.22 | 1.91% | 574,220 |
| Feb 17, 2026 | 5.12 | 5.29 | 5.08 | 5.24 | 5.12 | 2.75% | 978,877 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 4.98 | 0.20% | 224,043 |
| Feb 12, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 4.97 | -1.36% | 122,632 |
| Feb 11, 2026 | 5.17 | 5.17 | 5.14 | 5.16 | 4.98 | -0.19% | 247,586 |
| Feb 10, 2026 | 5.12 | 5.17 | 5.11 | 5.17 | 4.99 | 1.17% | 351,151 |
| Feb 9, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.93 | 1.19% | 312,282 |
| Feb 6, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.88 | - | 202,885 |
| Feb 5, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 4.88 | 1.00% | 307,326 |
| Feb 4, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.83 | 0.20% | 161,086 |
| Feb 3, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.82 | 0.81% | 107,283 |
| Feb 2, 2026 | 4.97 | 5.01 | 4.94 | 4.95 | 4.78 | -1.00% | 258,801 |
| Jan 30, 2026 | 5.00 | 5.04 | 5.00 | 5.00 | 4.83 | -0.60% | 169,030 |
| Jan 29, 2026 | 5.00 | 5.04 | 4.97 | 5.03 | 4.86 | 0.60% | 282,948 |
| Jan 28, 2026 | 4.95 | 5.00 | 4.95 | 5.00 | 4.83 | 1.01% | 177,826 |
| Jan 27, 2026 | 4.93 | 4.95 | 4.93 | 4.95 | 4.78 | 0.81% | 143,999 |
| Jan 26, 2026 | 4.94 | 4.95 | 4.91 | 4.91 | 4.74 | -0.61% | 106,471 |
| Jan 23, 2026 | 4.91 | 4.94 | 4.89 | 4.94 | 4.77 | 0.41% | 126,317 |
| Jan 22, 2026 | 4.88 | 4.92 | 4.88 | 4.92 | 4.75 | 1.03% | 66,757 |
| Jan 21, 2026 | 4.86 | 4.90 | 4.85 | 4.87 | 4.70 | 0.62% | 101,506 |
| Jan 20, 2026 | 4.90 | 4.90 | 4.84 | 4.84 | 4.67 | -1.43% | 145,212 |
| Jan 16, 2026 | 4.87 | 4.91 | 4.87 | 4.91 | 4.74 | 1.03% | 233,645 |
| Jan 15, 2026 | 4.90 | 4.93 | 4.85 | 4.86 | 4.69 | -1.02% | 249,647 |
| Jan 14, 2026 | 4.89 | 4.93 | 4.89 | 4.91 | 4.74 | 0.41% | 148,758 |
| Jan 13, 2026 | 4.87 | 4.91 | 4.86 | 4.89 | 4.72 | 0.41% | 158,934 |
| Jan 12, 2026 | 4.86 | 4.88 | 4.85 | 4.87 | 4.70 | -1.42% | 179,406 |
| Jan 9, 2026 | 4.92 | 4.96 | 4.92 | 4.94 | 4.71 | 0.20% | 215,984 |
| Jan 8, 2026 | 4.97 | 4.98 | 4.91 | 4.93 | 4.70 | -1.00% | 161,879 |
| Jan 7, 2026 | 5.04 | 5.04 | 4.95 | 4.98 | 4.75 | -0.80% | 203,188 |
| Jan 6, 2026 | 5.00 | 5.03 | 4.99 | 5.02 | 4.79 | 0.40% | 188,168 |
| Jan 5, 2026 | 4.99 | 5.01 | 4.97 | 5.00 | 4.77 | 0.40% | 206,467 |
| Jan 2, 2026 | 4.97 | 4.99 | 4.96 | 4.98 | 4.75 | 0.20% | 133,724 |
| Dec 31, 2025 | 4.95 | 4.97 | 4.95 | 4.97 | 4.74 | 0.20% | 113,371 |
| Dec 30, 2025 | 4.90 | 4.97 | 4.90 | 4.96 | 4.73 | 1.22% | 163,845 |
| Dec 29, 2025 | 4.89 | 4.94 | 4.86 | 4.90 | 4.67 | 0.41% | 159,296 |
| Dec 26, 2025 | 4.88 | 4.90 | 4.86 | 4.88 | 4.65 | 0.21% | 68,825 |
| Dec 24, 2025 | 4.85 | 4.87 | 4.85 | 4.87 | 4.64 | 0.62% | 55,291 |
| Dec 23, 2025 | 4.81 | 4.84 | 4.79 | 4.84 | 4.62 | 0.62% | 68,915 |
| Dec 22, 2025 | 4.78 | 4.81 | 4.77 | 4.81 | 4.59 | 0.63% | 122,473 |
| Dec 19, 2025 | 4.78 | 4.84 | 4.77 | 4.78 | 4.56 | -1.04% | 164,748 |
| Dec 18, 2025 | 4.79 | 4.84 | 4.78 | 4.83 | 4.61 | 0.84% | 130,657 |
| Dec 17, 2025 | 4.80 | 4.81 | 4.79 | 4.79 | 4.57 | -0.42% | 47,409 |
| Dec 16, 2025 | 4.76 | 4.82 | 4.76 | 4.81 | 4.59 | 1.26% | 108,970 |
| Dec 15, 2025 | 4.75 | 4.81 | 4.75 | 4.75 | 4.53 | -0.42% | 172,503 |
| Dec 12, 2025 | 4.80 | 4.82 | 4.72 | 4.77 | 4.55 | -0.42% | 187,970 |
| Dec 11, 2025 | 4.77 | 4.80 | 4.76 | 4.79 | 4.57 | -1.44% | 144,600 |
| Dec 10, 2025 | 4.83 | 4.90 | 4.83 | 4.86 | 4.58 | 0.62% | 132,136 |
| Dec 9, 2025 | 4.84 | 4.86 | 4.83 | 4.83 | 4.55 | - | 98,354 |
| Dec 8, 2025 | 4.85 | 4.87 | 4.83 | 4.83 | 4.55 | -0.82% | 131,722 |
| Dec 5, 2025 | 4.87 | 4.92 | 4.87 | 4.87 | 4.59 | -0.41% | 144,002 |
| Dec 4, 2025 | 4.90 | 4.92 | 4.87 | 4.89 | 4.61 | -0.41% | 119,904 |
| Dec 3, 2025 | 4.90 | 4.95 | 4.90 | 4.91 | 4.62 | - | 124,115 |