Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

5.065 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 12, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 5.120 5.140 5.050 5.065 122,992 -0.12(-2.41%)
Sep 11, 2025 5.110 5.200 5.090 5.190 153,553 +0.09(+1.76%)
Sep 10, 2025 5.140 5.150 5.090 5.100 120,166 -0.03(-0.58%)
Sep 09, 2025 5.160 5.160 5.070 5.130 203,457 -0.01(-0.19%)
Sep 08, 2025 5.170 5.170 5.110 5.140 221,076 -0.00(-0.10%)
Sep 05, 2025 5.170 5.180 5.120 5.145 106,556 -0.03(-0.48%)
Sep 04, 2025 5.150 5.175 5.135 5.170 118,021 +0.00(+0.00%)
Sep 03, 2025 5.160 5.190 5.140 5.170 119,848 +0.03(+0.58%)
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.