Skip to main content

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

5.050 -0.020 (-0.39%)
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 5.050 5.090 5.000 5.050 139,731 -0.02(-0.39%)
Jun 27, 2025 5.100 5.110 5.050 5.070 139,290 +0.01(+0.20%)
Jun 26, 2025 5.050 5.060 5.035 5.060 55,014 +0.04(+0.80%)
Jun 25, 2025 5.000 5.070 4.990 5.020 94,087 +0.02(+0.50%)
Jun 24, 2025 4.960 5.020 4.960 4.995 40,936 +0.03(+0.50%)
Jun 23, 2025 4.990 4.990 4.960 4.970 49,289 +0.00(+0.08%)
Jun 20, 2025 4.970 4.970 4.940 4.966 34,984 -0.00(-0.08%)
Jun 18, 2025 4.930 4.980 4.930 4.970 59,398 +0.03(+0.61%)
Jun 17, 2025 5.000 5.000 4.930 4.940 45,891 -0.03(-0.60%)
Jun 16, 2025 5.040 5.050 4.960 4.970 82,568 -0.04(-0.80%)
Jun 13, 2025 5.020 5.026 4.970 5.010 63,466 -0.03(-0.60%)
Jun 12, 2025 5.010 5.060 4.960 5.040 141,542 +0.02(+0.40%)
Jun 11, 2025 4.971 5.040 4.971 5.020 124,120 +0.08(+1.60%)
Jun 10, 2025 4.951 5.000 4.921 4.941 117,617 +0.01(+0.14%)
Jun 09, 2025 4.990 5.000 4.911 4.934 190,156 -0.03(-0.54%)
Jun 06, 2025 4.971 5.000 4.951 4.961 111,267 +0.01(+0.20%)
Jun 05, 2025 4.961 5.010 4.931 4.951 110,660 +0.03(+0.60%)
Jun 04, 2025 4.931 5.020 4.906 4.921 155,442 -0.01(-0.20%)
Jun 03, 2025 4.901 4.941 4.882 4.931 111,565 +0.06(+1.22%)
Jun 02, 2025 4.842 4.921 4.842 4.872 131,375 -0.01(-0.20%)
May 30, 2025 4.911 4.940 4.862 4.882 99,052 -0.01(-0.20%)
May 29, 2025 4.941 4.961 4.842 4.892 126,558 +0.00(+0.00%)
May 28, 2025 4.941 4.971 4.872 4.892 230,704 -0.04(-0.80%)
May 27, 2025 4.862 4.931 4.852 4.931 165,176 +0.08(+1.63%)
May 23, 2025 4.812 4.862 4.812 4.852 49,217 +0.00(+0.00%)
May 22, 2025 4.862 4.911 4.812 4.852 59,238 -0.01(-0.20%)
May 21, 2025 4.862 4.897 4.822 4.862 131,620 +0.01(+0.20%)
May 20, 2025 4.832 4.872 4.803 4.852 113,230 +0.03(+0.61%)
May 19, 2025 4.832 4.842 4.803 4.822 74,958 -0.03(-0.61%)
May 16, 2025 4.862 4.872 4.822 4.852 58,503 -0.02(-0.41%)
May 15, 2025 4.852 4.872 4.812 4.872 52,432 +0.06(+1.23%)
May 14, 2025 4.832 4.882 4.803 4.812 50,940 -0.02(-0.41%)
May 13, 2025 4.842 4.872 4.793 4.832 110,693 -0.01(-0.31%)
May 12, 2025 4.842 4.882 4.837 4.847 172,368 +0.02(+0.51%)
May 09, 2025 4.793 4.832 4.764 4.822 55,988 +0.06(+1.23%)
May 08, 2025 4.803 4.803 4.744 4.764 61,327 +0.02(+0.41%)
May 07, 2025 4.754 4.783 4.695 4.744 94,244 +0.03(+0.62%)
May 06, 2025 4.803 4.852 4.705 4.715 196,319 -0.07(-1.43%)
May 05, 2025 4.783 4.871 4.725 4.783 94,102 +0.03(+0.62%)
May 02, 2025 4.881 4.881 4.744 4.754 137,679 -0.13(-2.60%)
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.