Get the Stockscreener App
4.88
0.20%
-0.010
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Price History
The historical daily chart and data for Virtus Stone Harbor Emerging Markets Income Fund stock (EDF), show that the latest closing stock price as of December 05, 2025, is $4.88.
- Virtus Stone Harbor Emerging Markets Income Fund all-time high stock price is $21.37, occurred on June 26, 2014.
- The lowest Virtus Stone Harbor Emerging Markets Income Fund stock price recorded was $3.40 on October 13, 2022. Since then, Virtus Stone Harbor Emerging Markets Income Fund's stock price has risen over 43.53% to $4.88 now.
- The 52-week high stock price for EDF is $5.28, representing a 8.20% increase from the current share price, occurred on February 21, 2025.
- The 52-week low stock price for EDF is $4.14, indicating a -15.16% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Virtus Stone Harbor Emerging Markets Income Fund (EDF) stock in the beginning of 2024 was $6.71. The stock closed the year at $4.16, a loss of over -38.00% for the year.
The table below shows more information about EDF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 05, 2025 | $4.92 | $4.87 | $0.05 | 85,285.0 | -0.20% |
| Dec 04, 2025 | $4.92 | $4.87 | $0.0535 | 119,851.0 | -0.41% |
| Dec 03, 2025 | $4.95 | $4.90 | $0.05 | 124,065.0 | +0.00% |
| Dec 02, 2025 | $4.94 | $4.90 | $0.04 | 89,767.0 | +0.20% |
| Dec 01, 2025 | $4.94 | $4.88 | $0.0553 | 143,750.0 | -0.41% |
| Nov 28, 2025 | $4.92 | $4.88 | $0.0356 | 69,499.0 | +0.61% |
| Nov 26, 2025 | $4.91 | $4.86 | $0.0504 | 140,638.0 | +0.20% |
| Nov 25, 2025 | $4.88 | $4.83 | $0.05 | 99,515.0 | +0.62% |
| Nov 24, 2025 | $4.85 | $4.80 | $0.05 | 122,508.0 | +0.79% |
| Nov 21, 2025 | $4.83 | $4.81 | $0.025 | 92,606.0 | -0.58% |
| Nov 20, 2025 | $4.90 | $4.83 | $0.071 | 67,704.0 | -0.62% |
| Nov 19, 2025 | $4.90 | $4.85 | $0.05 | 38,702.0 | +0.41% |
| Nov 18, 2025 | $4.91 | $4.85 | $0.06 | 63,794.0 | -1.22% |
| Nov 17, 2025 | $4.92 | $4.89 | $0.025 | 75,261.0 | -0.41% |
| Nov 14, 2025 | $5.02 | $4.89 | $0.1308 | 58,531.0 | -0.20% |
| Nov 13, 2025 | $4.94 | $4.90 | $0.04 | 118,841.0 | -1.59% |
| Nov 12, 2025 | $5.02 | $4.98 | $0.04 | 63,095.0 | +0.00% |
| Nov 11, 2025 | $5.03 | $4.95 | $0.08 | 70,698.0 | +0.40% |
| Nov 10, 2025 | $5.00 | $4.92 | $0.08 | 125,014.0 | +1.58% |
| Nov 07, 2025 | $4.96 | $4.92 | $0.045 | 96,707.0 | -0.77% |
| Nov 06, 2025 | $5.00 | $4.95 | $0.0499 | 72,952.0 | +0.20% |
| Nov 05, 2025 | $4.99 | $4.94 | $0.05 | 90,300.0 | +0.41% |
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Virtus Stone Harbor Emerging Markets Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of EDF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Virtus Stone Harbor Emerging Markets Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.95 | $4.87 | $0.08 | 562,718.0 | -0.81% |
| Nov, 2025 | $5.03 | $4.80 | $0.23 | 1,705,886.0 | -2.38% |
| Oct, 2025 | $5.12 | $4.84 | $0.2799 | 2,093,642.0 | -0.20% |
| Sep, 2025 | $5.20 | $4.96 | $0.24 | 2,721,814.0 | -2.51% |
| Aug, 2025 | $5.19 | $5.05 | $0.1399 | 2,011,572.0 | +2.17% |
| Jul, 2025 | $5.16 | $4.91 | $0.25 | 2,210,401.0 | +0.40% |
| Jun, 2025 | $5.11 | $4.90 | $0.2099 | 1,981,169.0 | +2.23% |
| May, 2025 | $5.03 | $4.81 | $0.22 | 2,166,798.0 | +0.41% |
| Apr, 2025 | $5.09 | $4.14 | $0.9532 | 3,572,943.0 | -2.77% |
| Mar, 2025 | $5.20 | $4.98 | $0.22 | 2,162,543.0 | -1.75% |
| Feb, 2025 | $5.28 | $5.00 | $0.28 | 2,798,208.0 | +2.39% |
| Jan, 2025 | $5.20 | $4.74 | $0.4555 | 2,789,304.0 | +7.02% |
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $5.14 | $4.58 | $0.56 | 3,041,046.0 | -6.18% |
| Nov, 2024 | $5.20 | $4.70 | $0.50 | 2,340,015.0 | -2.52% |
| Oct, 2024 | $5.35 | $4.92 | $0.43 | 2,060,633.0 | -1.72% |
| Sep, 2024 | $5.30 | $5.04 | $0.26 | 1,565,711.0 | -0.76% |
| Aug, 2024 | $5.34 | $5.10 | $0.24 | 1,490,891.0 | -0.85% |
| Jul, 2024 | $5.33 | $5.18 | $0.15 | 1,771,194.0 | +1.05% |
| Jun, 2024 | $5.73 | $5.23 | $0.50 | 1,820,079.0 | -5.05% |
| May, 2024 | $5.68 | $5.28 | $0.40 | 1,969,479.0 | +5.71% |
| Apr, 2024 | $5.55 | $4.84 | $0.71 | 3,072,441.0 | -2.96% |
| Mar, 2024 | $5.75 | $4.76 | $0.99 | 4,154,227.0 | +12.47% |
| Feb, 2024 | $4.88 | $4.34 | $0.54 | 3,285,812.0 | +9.57% |
| Jan, 2024 | $4.57 | $4.24 | $0.33 | 2,770,254.0 | +1.86% |
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $4.52 | $4.20 | $0.32 | 2,661,483.0 | -1.60% |
| Nov, 2023 | $4.45 | $3.76 | $0.69 | 2,180,924.0 | +18.06% |
| Oct, 2023 | $4.49 | $3.51 | $0.98 | 1,753,158.0 | -16.06% |
| Sep, 2023 | $4.85 | $4.19 | $0.66 | 1,372,293.0 | -5.56% |
| Aug, 2023 | $4.96 | $4.32 | $0.64 | 1,345,012.0 | -3.31% |
| Jul, 2023 | $4.85 | $4.33 | $0.52 | 1,604,043.0 | +7.32% |
| Jun, 2023 | $4.57 | $3.97 | $0.60 | 1,743,332.0 | +12.75% |
| May, 2023 | $4.48 | $3.95 | $0.5289 | 1,432,607.0 | -5.21% |
| Apr, 2023 | $4.98 | $4.19 | $0.79 | 1,208,412.0 | -7.66% |
| Mar, 2023 | $5.07 | $4.05 | $1.02 | 1,345,665.0 | -9.86% |
| Feb, 2023 | $5.59 | $4.88 | $0.71 | 1,383,154.0 | -3.24% |
| Jan, 2023 | $5.62 | $4.18 | $1.44 | 1,669,570.0 | +25.96% |
0.57%
0.13%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):