Skip to main content

Virtus Stone Harbor Emerging Markets Income Fund (NY:EDF)

5.151 +0.011 (+0.21%)
Streaming Delayed Price Updated: 11:55 AM EDT, Sep 3, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 02, 2025 5.170 5.170 5.130 5.140 86,169 -0.04(-0.77%)
Aug 29, 2025 5.170 5.190 5.140 5.180 188,751 +0.01(+0.19%)
Aug 28, 2025 5.170 5.170 5.150 5.170 152,437 +0.00(+0.00%)
Aug 27, 2025 5.150 5.170 5.113 5.170 124,413 +0.02(+0.39%)
Aug 26, 2025 5.150 5.160 5.130 5.150 92,962 +0.02(+0.39%)
Aug 25, 2025 5.100 5.140 5.080 5.130 129,283 +0.04(+0.79%)
Aug 22, 2025 5.100 5.121 5.080 5.090 91,784 +0.01(+0.30%)
Aug 21, 2025 5.110 5.110 5.060 5.075 49,979 -0.04(-0.68%)
Aug 20, 2025 5.120 5.130 5.070 5.110 83,848 +0.00(+0.00%)
Aug 19, 2025 5.100 5.120 5.090 5.110 94,153 +0.02(+0.39%)
Aug 18, 2025 5.100 5.100 5.060 5.090 114,146 +0.01(+0.20%)
Aug 15, 2025 5.110 5.140 5.070 5.080 75,232 -0.03(-0.59%)
Aug 14, 2025 5.100 5.110 5.090 5.110 53,840 +0.01(+0.20%)
Aug 13, 2025 5.110 5.110 5.080 5.100 41,140 +0.04(+0.79%)
Aug 12, 2025 5.110 5.130 5.050 5.060 102,751 -0.05(-0.98%)
Aug 11, 2025 5.100 5.150 5.100 5.110 93,460 -0.01(-0.20%)
Aug 08, 2025 5.100 5.120 5.090 5.120 120,560 +0.05(+0.95%)
Aug 07, 2025 5.071 5.090 5.071 5.072 78,607 +0.01(+0.22%)
Aug 06, 2025 5.071 5.071 5.051 5.061 82,227 +0.02(+0.39%)
Aug 05, 2025 5.061 5.061 5.031 5.041 89,575 +0.00(+0.00%)
Aug 04, 2025 5.041 5.051 5.025 5.041 100,385 +0.02(+0.39%)
Aug 01, 2025 5.021 5.041 5.011 5.021 59,700 +0.01(+0.20%)
Jul 31, 2025 5.031 5.041 4.995 5.011 47,976 -0.01(-0.20%)
Jul 30, 2025 5.011 5.041 4.992 5.021 78,007 +0.03(+0.59%)
Jul 29, 2025 4.992 5.001 4.942 4.992 91,195 +0.02(+0.40%)
Jul 28, 2025 5.021 5.030 4.963 4.972 61,910 -0.02(-0.40%)
Jul 25, 2025 4.962 4.992 4.945 4.992 67,839 +0.03(+0.60%)
Jul 24, 2025 4.912 4.972 4.893 4.962 90,478 +0.09(+1.93%)
Jul 23, 2025 4.972 4.972 4.853 4.868 124,332 -0.09(-1.89%)
Jul 22, 2025 4.942 4.962 4.884 4.962 88,230 +0.05(+1.01%)
Jul 21, 2025 4.952 5.031 4.912 4.912 74,158 -0.03(-0.60%)
Jul 18, 2025 4.982 4.985 4.922 4.942 53,624 +0.00(+0.00%)
Jul 17, 2025 4.972 4.972 4.932 4.942 74,818 -0.05(-0.99%)
Jul 16, 2025 4.982 4.992 4.962 4.992 124,818 +0.04(+0.80%)
Jul 15, 2025 4.912 4.972 4.909 4.952 104,094 +0.04(+0.80%)
Jul 14, 2025 4.942 4.992 4.907 4.912 135,494 -0.05(-1.00%)
Jul 11, 2025 4.972 5.024 4.962 4.962 109,633 -0.05(-0.99%)
Jul 10, 2025 4.982 5.011 4.962 5.011 97,714 +0.05(+0.98%)
Jul 09, 2025 4.982 4.992 4.933 4.962 181,914 +0.02(+0.40%)
Jul 08, 2025 5.002 5.002 4.933 4.943 177,246 -0.06(-1.17%)
Jul 07, 2025 5.021 5.031 4.982 5.002 211,176 +0.00(+0.00%)
Jul 03, 2025 5.021 5.041 4.987 5.002 85,580 +0.00(+0.00%)
Jul 02, 2025 4.982 5.041 4.972 5.002 138,678 +0.03(+0.52%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.