Virtus Stone Harbor Emerging Markets Income Fund
EDF · NYSE
Market closed$5.13$-0.140000 (-2.66%)After hours $5.20 · +1.36%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 1.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 266.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 266.00 |
| July 17, 2026 | $5.14 | $5.15 | $5.14 | $5.15 | $5.15 | 927.00 |
| July 17, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3.20K |
| July 17, 2026 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 3.55K |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | — |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 739.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 200.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 370.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 247.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 200.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1.88K |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 11.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 421.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 700.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 1.13K |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 22.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 168.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.08 | $5.08 | $5.08 | 4.00 |
| July 17, 2026 | $5.08 | $5.08 | $5.08 | $5.08 | $5.08 | 343.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 150.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 3.15K |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 2.00K |
| July 17, 2026 | $5.09 | $5.10 | $5.09 | $5.10 | $5.10 | — |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 600.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | 700.00 |
| July 17, 2026 | $5.09 | $5.09 | $5.09 | $5.09 | $5.09 | — |
| July 17, 2026 | $5.10 | $5.10 | $5.08 | $5.10 | $5.10 | 2.90K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 139.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | — |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2.00K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 2.00K |
| July 17, 2026 | $5.10 | $5.11 | $5.10 | $5.10 | $5.10 | 8.65K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 115.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 590.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 528.00 |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 217.00 |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 323.00 |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1.00K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 4.82K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 12.10K |
| July 17, 2026 | $5.10 | $5.10 | $5.10 | $5.10 | $5.10 | 1.08K |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | — |
| July 17, 2026 | $5.11 | $5.11 | $5.10 | $5.10 | $5.10 | 953.00 |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 3.00 |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 1.08K |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 542.00 |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | — |
| July 17, 2026 | $5.10 | $5.11 | $5.10 | $5.11 | $5.11 | 9.52K |
| July 17, 2026 | $5.11 | $5.11 | $5.11 | $5.11 | $5.11 | 120.00 |
| July 17, 2026 | $5.12 | $5.12 | $5.11 | $5.11 | $5.11 | 1.54K |
| July 17, 2026 | $5.12 | $5.12 | $5.12 | $5.12 | $5.12 | 1.00 |
| July 17, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | — |
| July 17, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 300.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 1.50K |
| July 17, 2026 | $5.13 | $5.13 | $5.13 | $5.13 | $5.13 | 848.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 47.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 173.01 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 103.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 256.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 139.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 30.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.15 | $5.15 | $5.15 | 10.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 200.00 |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | — |
| July 17, 2026 | $5.14 | $5.14 | $5.14 | $5.14 | $5.14 | 539.00 |
| July 17, 2026 | $5.15 | $5.15 | $5.13 | $5.13 | $5.13 | 1.52K |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 889.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 3.01K |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 106.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 5.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 205.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 360.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 870.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 10.00 |
| July 17, 2026 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 333.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.17 | $5.17 | $5.17 | $5.17 | $5.17 | 10.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 192.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 8.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 251.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 392.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 20.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.17 | $5.18 | $5.18 | 1.55K |
| July 17, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 100.00 |
| July 17, 2026 | $5.19 | $5.19 | $5.19 | $5.19 | $5.19 | 1.50K |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | — |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 202.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 200.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 150.00 |
| July 17, 2026 | $5.17 | $5.18 | $5.17 | $5.18 | $5.18 | 4.00K |
| July 17, 2026 | $5.18 | $5.18 | $5.17 | $5.18 | $5.18 | 5.69K |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 100.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1.00 |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 1.51K |
| July 17, 2026 | $5.18 | $5.18 | $5.18 | $5.18 | $5.18 | 101.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.19 | $5.19 | $5.19 | 7.12K |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | — |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 58.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 815.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 101.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 250.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | — |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 643.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 200.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | — |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 15.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 215.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 235.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 101.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | — |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 101.00 |
| July 17, 2026 | $5.20 | $5.20 | $5.20 | $5.20 | $5.20 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | — |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1.57K |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1.31K |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 101.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 110.00 |
| July 17, 2026 | $5.22 | $5.22 | $5.21 | $5.21 | $5.21 | 200.00 |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 3.82K |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 625.00 |
| July 17, 2026 | $5.22 | $5.22 | $5.22 | $5.22 | $5.22 | 1.48K |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 2.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 117.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 125.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 109.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 1.64K |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 220.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 107.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 120.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 175.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 614.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 141.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 102.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 100.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 139.00 |
| July 17, 2026 | $5.21 | $5.21 | $5.21 | $5.21 | $5.21 | 131.00 |
| July 17, 2026 | $5.21 | $5.22 | $5.21 | $5.22 | $5.22 | 108.00 |