Virtus Stone Harbor Emerging Markets Income Fund (EDF)
NYSE: EDF · Real-Time Price · USD
5.50
-0.02 (-0.36%)
At close: Jun 26, 2026, 4:00 PM EDT
5.50
0.00 (0.05%)
After-hours: Jun 26, 2026, 7:00 PM EDT
EDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.53 | 5.54 | 5.48 | 5.50 | 5.50 | -0.36% | 148,152 |
| Jun 25, 2026 | 5.53 | 5.55 | 5.47 | 5.52 | 5.52 | 0.18% | 118,356 |
| Jun 24, 2026 | 5.57 | 5.61 | 5.46 | 5.51 | 5.51 | -0.54% | 131,418 |
| Jun 23, 2026 | 5.59 | 5.62 | 5.52 | 5.54 | 5.54 | -1.42% | 161,407 |
| Jun 22, 2026 | 5.64 | 5.67 | 5.57 | 5.62 | 5.62 | -0.71% | 175,844 |
| Jun 18, 2026 | 5.57 | 5.66 | 5.53 | 5.66 | 5.66 | 2.91% | 181,689 |
| Jun 17, 2026 | 5.59 | 5.60 | 5.50 | 5.50 | 5.50 | -1.26% | 178,275 |
| Jun 16, 2026 | 5.54 | 5.60 | 5.52 | 5.57 | 5.57 | 0.36% | 159,731 |
| Jun 15, 2026 | 5.60 | 5.62 | 5.54 | 5.55 | 5.55 | -0.18% | 157,603 |
| Jun 12, 2026 | 5.57 | 5.64 | 5.53 | 5.62 | 5.56 | 0.72% | 248,596 |
| Jun 11, 2026 | 5.48 | 5.58 | 5.45 | 5.58 | 5.52 | 2.20% | 237,168 |
| Jun 10, 2026 | 5.46 | 5.50 | 5.44 | 5.46 | 5.40 | -0.18% | 144,996 |
| Jun 9, 2026 | 5.43 | 5.50 | 5.41 | 5.47 | 5.41 | 1.11% | 203,587 |
| Jun 8, 2026 | 5.35 | 5.45 | 5.32 | 5.41 | 5.35 | 1.50% | 246,249 |
| Jun 5, 2026 | 5.35 | 5.35 | 5.30 | 5.33 | 5.27 | -0.37% | 217,934 |
| Jun 4, 2026 | 5.38 | 5.40 | 5.33 | 5.35 | 5.29 | -0.19% | 68,921 |
| Jun 3, 2026 | 5.40 | 5.42 | 5.34 | 5.36 | 5.30 | -0.56% | 98,807 |
| Jun 2, 2026 | 5.39 | 5.41 | 5.38 | 5.39 | 5.33 | -0.19% | 154,927 |
| Jun 1, 2026 | 5.41 | 5.42 | 5.37 | 5.40 | 5.34 | - | 114,881 |
| May 29, 2026 | 5.42 | 5.42 | 5.34 | 5.40 | 5.34 | -0.37% | 105,629 |
| May 28, 2026 | 5.38 | 5.45 | 5.35 | 5.42 | 5.36 | 0.93% | 300,036 |
| May 27, 2026 | 5.30 | 5.37 | 5.29 | 5.37 | 5.31 | 1.51% | 139,697 |
| May 26, 2026 | 5.31 | 5.35 | 5.26 | 5.29 | 5.23 | 0.38% | 177,939 |
| May 22, 2026 | 5.28 | 5.31 | 5.24 | 5.27 | 5.21 | - | 181,808 |
| May 21, 2026 | 5.31 | 5.31 | 5.25 | 5.27 | 5.21 | -1.13% | 175,192 |
| May 20, 2026 | 5.20 | 5.34 | 5.17 | 5.33 | 5.27 | 3.09% | 205,067 |
| May 19, 2026 | 5.18 | 5.20 | 5.15 | 5.17 | 5.11 | -0.58% | 97,346 |
| May 18, 2026 | 5.25 | 5.26 | 5.19 | 5.20 | 5.14 | -0.38% | 74,605 |
| May 15, 2026 | 5.30 | 5.30 | 5.20 | 5.22 | 5.16 | -1.88% | 113,788 |
| May 14, 2026 | 5.35 | 5.35 | 5.28 | 5.32 | 5.26 | -0.37% | 209,518 |
| May 13, 2026 | 5.32 | 5.34 | 5.28 | 5.34 | 5.28 | 0.56% | 126,547 |
| May 12, 2026 | 5.32 | 5.33 | 5.27 | 5.31 | 5.25 | - | 195,561 |
| May 11, 2026 | 5.28 | 5.34 | 5.26 | 5.31 | 5.25 | 0.57% | 197,261 |
| May 8, 2026 | 5.28 | 5.34 | 5.26 | 5.34 | 5.22 | 1.33% | 258,230 |
| May 7, 2026 | 5.20 | 5.30 | 5.20 | 5.27 | 5.16 | 1.35% | 189,067 |
| May 6, 2026 | 5.26 | 5.26 | 5.18 | 5.20 | 5.09 | -0.76% | 164,673 |
| May 5, 2026 | 5.21 | 5.24 | 5.20 | 5.24 | 5.13 | 0.96% | 129,233 |
| May 4, 2026 | 5.21 | 5.22 | 5.16 | 5.19 | 5.08 | -0.38% | 107,374 |
| May 1, 2026 | 5.20 | 5.22 | 5.17 | 5.21 | 5.10 | 0.19% | 97,858 |
| Apr 30, 2026 | 5.20 | 5.20 | 5.14 | 5.20 | 5.09 | - | 162,680 |
| Apr 29, 2026 | 5.10 | 5.20 | 5.07 | 5.20 | 5.09 | 2.16% | 204,394 |
| Apr 28, 2026 | 5.10 | 5.10 | 5.08 | 5.09 | 4.98 | -0.20% | 72,659 |
| Apr 27, 2026 | 5.10 | 5.11 | 5.07 | 5.10 | 4.99 | - | 163,040 |
| Apr 24, 2026 | 5.14 | 5.15 | 5.07 | 5.10 | 4.99 | -0.39% | 125,098 |
| Apr 23, 2026 | 5.15 | 5.15 | 5.10 | 5.12 | 5.01 | -0.97% | 98,830 |
| Apr 22, 2026 | 5.15 | 5.17 | 5.13 | 5.17 | 5.06 | 0.78% | 89,923 |
| Apr 21, 2026 | 5.18 | 5.19 | 5.10 | 5.13 | 5.02 | -0.39% | 143,197 |
| Apr 20, 2026 | 5.13 | 5.15 | 5.09 | 5.15 | 5.04 | 0.39% | 90,858 |
| Apr 17, 2026 | 5.07 | 5.13 | 5.06 | 5.13 | 5.02 | 1.38% | 150,495 |
| Apr 16, 2026 | 5.10 | 5.10 | 5.03 | 5.06 | 4.95 | - | 123,744 |
| Apr 15, 2026 | 5.08 | 5.10 | 5.05 | 5.06 | 4.95 | 0.20% | 157,185 |
| Apr 14, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.94 | 0.40% | 286,661 |
| Apr 13, 2026 | 5.06 | 5.08 | 5.01 | 5.03 | 4.92 | -0.40% | 148,591 |
| Apr 10, 2026 | 5.17 | 5.19 | 5.10 | 5.11 | 4.94 | -1.16% | 170,004 |
| Apr 9, 2026 | 5.16 | 5.20 | 5.14 | 5.17 | 5.00 | -0.39% | 180,456 |
| Apr 8, 2026 | 5.18 | 5.20 | 5.14 | 5.19 | 5.02 | 1.96% | 193,178 |
| Apr 7, 2026 | 4.98 | 5.09 | 4.96 | 5.09 | 4.92 | 2.41% | 230,470 |
| Apr 6, 2026 | 4.93 | 4.97 | 4.91 | 4.97 | 4.80 | 1.02% | 154,257 |
| Apr 2, 2026 | 4.88 | 4.93 | 4.83 | 4.92 | 4.76 | - | 159,254 |
| Apr 1, 2026 | 4.81 | 4.92 | 4.81 | 4.92 | 4.76 | 2.93% | 269,913 |
| Mar 31, 2026 | 4.87 | 5.00 | 4.76 | 4.78 | 4.62 | -0.42% | 668,747 |
| Mar 30, 2026 | 4.87 | 4.97 | 4.78 | 4.80 | 4.64 | -0.83% | 215,475 |
| Mar 27, 2026 | 4.95 | 4.98 | 4.84 | 4.84 | 4.68 | -2.62% | 314,371 |
| Mar 26, 2026 | 5.00 | 5.05 | 4.95 | 4.97 | 4.80 | -0.50% | 167,808 |
| Mar 25, 2026 | 5.05 | 5.08 | 4.99 | 5.00 | 4.83 | -0.30% | 123,610 |
| Mar 24, 2026 | 5.03 | 5.11 | 5.01 | 5.01 | 4.84 | -0.60% | 143,691 |
| Mar 23, 2026 | 5.05 | 5.06 | 5.01 | 5.04 | 4.87 | 0.80% | 132,199 |
| Mar 20, 2026 | 5.08 | 5.08 | 4.98 | 5.00 | 4.83 | -1.57% | 132,749 |
| Mar 19, 2026 | 5.09 | 5.10 | 5.05 | 5.08 | 4.91 | -0.78% | 130,964 |
| Mar 18, 2026 | 5.16 | 5.16 | 5.11 | 5.12 | 4.95 | -0.78% | 115,789 |
| Mar 17, 2026 | 5.17 | 5.17 | 5.13 | 5.16 | 4.99 | -0.19% | 357,108 |
| Mar 16, 2026 | 5.15 | 5.17 | 5.12 | 5.17 | 5.00 | 1.17% | 309,828 |
| Mar 13, 2026 | 5.09 | 5.18 | 5.09 | 5.17 | 4.94 | 2.17% | 367,683 |
| Mar 12, 2026 | 5.08 | 5.10 | 5.00 | 5.06 | 4.83 | -2.13% | 274,219 |
| Mar 11, 2026 | 5.13 | 5.17 | 5.05 | 5.17 | 4.94 | 1.17% | 204,825 |
| Mar 10, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.88 | 2.20% | 321,149 |
| Mar 9, 2026 | 4.97 | 5.00 | 4.87 | 5.00 | 4.78 | - | 302,621 |
| Mar 6, 2026 | 5.03 | 5.03 | 4.97 | 5.00 | 4.78 | -0.79% | 181,587 |
| Mar 5, 2026 | 5.08 | 5.10 | 4.98 | 5.04 | 4.82 | -0.40% | 379,914 |
| Mar 4, 2026 | 5.06 | 5.10 | 5.05 | 5.06 | 4.83 | -0.20% | 212,977 |
| Mar 3, 2026 | 5.01 | 5.08 | 4.96 | 5.07 | 4.84 | 0.90% | 508,210 |
| Mar 2, 2026 | 5.09 | 5.10 | 5.01 | 5.03 | 4.80 | -1.47% | 208,965 |
| Feb 27, 2026 | 5.09 | 5.11 | 5.00 | 5.10 | 4.87 | 0.39% | 256,889 |
| Feb 26, 2026 | 5.16 | 5.19 | 5.05 | 5.08 | 4.85 | -1.17% | 264,994 |
| Feb 25, 2026 | 5.14 | 5.16 | 5.08 | 5.14 | 4.91 | -0.19% | 193,310 |
| Feb 24, 2026 | 5.13 | 5.15 | 5.08 | 5.15 | 4.92 | 0.98% | 174,997 |
| Feb 23, 2026 | 5.15 | 5.18 | 5.10 | 5.10 | 4.87 | -0.97% | 204,801 |
| Feb 20, 2026 | 5.25 | 5.26 | 5.13 | 5.15 | 4.92 | -1.90% | 279,148 |
| Feb 19, 2026 | 5.33 | 5.33 | 5.21 | 5.25 | 5.02 | -1.69% | 516,102 |
| Feb 18, 2026 | 5.27 | 5.34 | 5.26 | 5.34 | 5.10 | 1.91% | 574,220 |
| Feb 17, 2026 | 5.12 | 5.29 | 5.08 | 5.24 | 5.01 | 2.75% | 978,877 |
| Feb 13, 2026 | 5.09 | 5.12 | 5.07 | 5.10 | 4.87 | 0.20% | 224,043 |
| Feb 12, 2026 | 5.10 | 5.12 | 5.08 | 5.09 | 4.86 | -0.20% | 122,632 |
| Feb 11, 2026 | 5.17 | 5.17 | 5.14 | 5.16 | 4.87 | -0.19% | 247,586 |
| Feb 10, 2026 | 5.12 | 5.17 | 5.11 | 5.17 | 4.88 | 1.17% | 351,151 |
| Feb 9, 2026 | 5.05 | 5.11 | 5.01 | 5.11 | 4.83 | 1.19% | 312,282 |
| Feb 6, 2026 | 5.05 | 5.06 | 5.00 | 5.05 | 4.77 | - | 202,885 |
| Feb 5, 2026 | 4.99 | 5.06 | 4.98 | 5.05 | 4.77 | 1.00% | 307,326 |
| Feb 4, 2026 | 4.99 | 5.01 | 4.99 | 5.00 | 4.72 | 0.20% | 161,086 |
| Feb 3, 2026 | 4.96 | 4.99 | 4.94 | 4.99 | 4.71 | 0.81% | 107,283 |