Virtus Stone Harbor Emerging Markets Income Fund EDF
4.39 USD +0.07 (+1.62%)
Regular-session close
4.39 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
4.28 Day range 4.40
4.21 52-week range 5.66
- YTD
- -11.67%
- 1 year
- -11.13%
EDF price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 4.30 | 4.40 | 4.28 | 4.39 | +0.07 | +1.62% | 134,430 |
| Nov 12, 2026 | 4.40 | 4.41 | 4.30 | 4.32 | -0.16 | -3.57% | 143,200 |
| Nov 11, 2026 | 4.62 | 4.62 | 4.46 | 4.48 | -0.11 | -2.40% | 141,200 |
| Nov 10, 2026 | 4.60 | 4.60 | 4.52 | 4.59 | -0.01 | -0.22% | 333,200 |
| Nov 9, 2026 | 4.45 | 4.60 | 4.43 | 4.60 | +0.19 | +4.31% | 354,500 |
| Nov 6, 2026 | 4.36 | 4.41 | 4.35 | 4.41 | +0.06 | +1.38% | 130,700 |
| Nov 5, 2026 | 4.44 | 4.44 | 4.35 | 4.35 | -0.08 | -1.81% | 125,000 |
| Nov 4, 2026 | 4.42 | 4.44 | 4.38 | 4.43 | +0.03 | +0.68% | 93,400 |
| Nov 3, 2026 | 4.37 | 4.42 | 4.37 | 4.40 | +0.01 | +0.23% | 113,700 |
| Nov 2, 2026 | 4.41 | 4.45 | 4.37 | 4.39 | +0.01 | +0.23% | 161,200 |
| Oct 30, 2026 | 4.33 | 4.40 | 4.33 | 4.38 | +0.01 | +0.23% | 138,300 |
| Oct 29, 2026 | 4.24 | 4.38 | 4.24 | 4.37 | +0.14 | +3.31% | 223,900 |
| Oct 28, 2026 | 4.25 | 4.27 | 4.18 | 4.23 | +0.02 | +0.48% | 172,500 |
| Oct 27, 2026 | 4.25 | 4.26 | 4.16 | 4.21 | -0.04 | -0.94% | 187,000 |
| Oct 26, 2026 | 4.31 | 4.34 | 4.23 | 4.25 | -0.03 | -0.70% | 169,900 |
| Oct 23, 2026 | 4.35 | 4.43 | 4.27 | 4.28 | -0.12 | -2.73% | 230,700 |
| Oct 22, 2026 | 4.40 | 4.42 | 4.35 | 4.40 | -0.02 | -0.45% | 116,400 |
| Oct 21, 2026 | 4.50 | 4.50 | 4.36 | 4.42 | -0.03 | -0.67% | 134,000 |
| Oct 20, 2026 | 4.39 | 4.45 | 4.36 | 4.45 | +0.09 | +2.06% | 198,700 |
| Oct 19, 2026 | 4.46 | 4.47 | 4.36 | 4.36 | -0.07 | -1.58% | 137,800 |
| Oct 16, 2026 | 4.46 | 4.49 | 4.42 | 4.43 | -0.03 | -0.67% | 103,300 |
| Oct 15, 2026 | 4.48 | 4.50 | 4.35 | 4.46 | +0.02 | +0.45% | 362,300 |
| Oct 14, 2026 | 4.64 | 4.68 | 4.40 | 4.44 | -0.22 | -4.72% | 370,200 |
| Oct 13, 2026 | 4.73 | 4.75 | 4.65 | 4.66 | -0.16 | -3.32% | 97,600 |
| Oct 12, 2026 | 4.90 | 4.90 | 4.78 | 4.82 | -0.06 | -1.23% | 92,700 |
| Oct 9, 2026 | 4.72 | 4.88 | 4.70 | 4.88 | +0.16 | +3.39% | 98,500 |
| Oct 8, 2026 | 4.73 | 4.75 | 4.68 | 4.72 | -0.02 | -0.42% | 162,300 |
| Oct 7, 2026 | 4.82 | 4.83 | 4.71 | 4.74 | -0.10 | -2.07% | 87,600 |
| Oct 6, 2026 | 4.75 | 4.86 | 4.72 | 4.84 | +0.16 | +3.42% | 168,900 |
| Oct 5, 2026 | 4.93 | 4.95 | 4.55 | 4.68 | -0.26 | -5.26% | 411,000 |
| Oct 2, 2026 | 4.86 | 4.97 | 4.86 | 4.94 | +0.09 | +1.86% | 67,600 |
| Oct 1, 2026 | 4.98 | 4.98 | 4.80 | 4.85 | -0.13 | -2.61% | 260,300 |
| Sep 30, 2026 | 5.01 | 5.04 | 4.98 | 4.98 | -0.04 | -0.80% | 61,000 |
| Sep 29, 2026 | 5.02 | 5.10 | 4.96 | 5.02 | +0.04 | +0.80% | 124,100 |
| Sep 28, 2026 | 5.02 | 5.11 | 4.97 | 4.98 | -0.07 | -1.39% | 114,700 |
| Sep 25, 2026 | 5.09 | 5.11 | 5.03 | 5.05 | 0.00 | 0.00% | 122,300 |
| Sep 24, 2026 | 5.21 | 5.23 | 5.03 | 5.05 | -0.18 | -3.44% | 145,100 |
| Sep 23, 2026 | 5.32 | 5.33 | 5.20 | 5.23 | -0.14 | -2.61% | 128,500 |
| Sep 22, 2026 | 5.34 | 5.40 | 5.32 | 5.37 | +0.03 | +0.56% | 173,700 |
| Sep 21, 2026 | 5.30 | 5.37 | 5.28 | 5.34 | -0.02 | -0.37% | 129,400 |
| Sep 18, 2026 | 5.30 | 5.36 | 5.26 | 5.36 | +0.06 | +1.13% | 51,500 |
| Sep 17, 2026 | 5.26 | 5.33 | 5.25 | 5.30 | +0.07 | +1.34% | 185,300 |
| Sep 16, 2026 | 5.22 | 5.35 | 5.22 | 5.23 | +0.01 | +0.19% | 179,200 |
| Sep 15, 2026 | 5.28 | 5.32 | 5.22 | 5.22 | -0.10 | -1.88% | 197,200 |
| Sep 14, 2026 | 5.32 | 5.38 | 5.26 | 5.32 | -0.10 | -1.85% | 238,400 |
| Sep 11, 2026 | 5.40 | 5.46 | 5.37 | 5.42 | +0.05 | +0.93% | 149,700 |
| Sep 10, 2026 | 5.40 | 5.42 | 5.32 | 5.37 | -0.03 | -0.56% | 206,800 |
| Sep 9, 2026 | 5.39 | 5.44 | 5.36 | 5.40 | -0.03 | -0.55% | 146,600 |
| Sep 8, 2026 | 5.33 | 5.50 | 5.33 | 5.43 | +0.12 | +2.26% | 266,100 |
| Sep 4, 2026 | 5.25 | 5.31 | 5.25 | 5.31 | +0.06 | +1.14% | 84,800 |
| Sep 3, 2026 | 5.25 | 5.26 | 5.20 | 5.25 | +0.02 | +0.38% | 79,800 |
| Sep 2, 2026 | 5.22 | 5.24 | 5.20 | 5.23 | 0.00 | 0.00% | 44,900 |
| Sep 1, 2026 | 5.22 | 5.24 | 5.19 | 5.23 | -0.01 | -0.19% | 52,100 |
| Aug 31, 2026 | 5.25 | 5.25 | 5.21 | 5.24 | -0.01 | -0.19% | 114,900 |
| Aug 28, 2026 | 5.24 | 5.27 | 5.20 | 5.25 | +0.06 | +1.16% | 95,100 |
| Aug 27, 2026 | 5.19 | 5.20 | 5.17 | 5.19 | +0.03 | +0.58% | 67,400 |
| Aug 26, 2026 | 5.19 | 5.19 | 5.12 | 5.16 | -0.02 | -0.39% | 94,000 |
| Aug 25, 2026 | 5.15 | 5.19 | 5.14 | 5.18 | +0.07 | +1.37% | 57,100 |
| Aug 24, 2026 | 5.04 | 5.13 | 5.04 | 5.11 | +0.05 | +0.99% | 64,900 |
| Aug 21, 2026 | 5.07 | 5.10 | 5.02 | 5.06 | -0.03 | -0.59% | 119,300 |
| Aug 20, 2026 | 5.10 | 5.21 | 5.06 | 5.09 | -0.03 | -0.59% | 164,600 |
| Aug 19, 2026 | 5.17 | 5.18 | 5.11 | 5.12 | -0.06 | -1.16% | 61,600 |
| Aug 18, 2026 | 5.20 | 5.20 | 5.16 | 5.18 | -0.01 | -0.19% | 76,000 |
| Aug 17, 2026 | 5.21 | 5.22 | 5.18 | 5.19 | -0.02 | -0.38% | 47,100 |
| Aug 14, 2026 | 5.22 | 5.27 | 5.18 | 5.21 | -0.06 | -1.14% | 64,600 |
65 days, newest first. Daily bars as drawn on the EDF chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.