Get the Stockscreener App
5.50
1.26%
-0.07
After Hours:
5.50
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 June 17, 2026, is $5.50.
- 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 61.76% to $5.50 now.
- The 52-week high stock price for EDF is $5.64, representing a 2.55% increase from the current share price, occurred on June 12, 2026.
- The 52-week low stock price for EDF is $4.72, indicating a -14.18% decrease from the current share price, occurred on December 12, 2025.
- The closing price of Virtus Stone Harbor Emerging Markets Income Fund (EDF) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Jun 17, 2026 | $5.60 | $5.50 | $0.10 | 178,275.0 | -1.26% |
| Jun 16, 2026 | $5.60 | $5.52 | $0.08 | 159,731.0 | +0.36% |
| Jun 15, 2026 | $5.62 | $5.54 | $0.08 | 157,604.0 | -1.25% |
| Jun 12, 2026 | $5.64 | $5.53 | $0.11 | 248,589.0 | +0.72% |
| Jun 11, 2026 | $5.58 | $5.45 | $0.13 | 236,968.0 | +2.20% |
| Jun 10, 2026 | $5.50 | $5.44 | $0.0599 | 144,986.0 | -0.18% |
| Jun 09, 2026 | $5.50 | $5.41 | $0.09 | 203,569.0 | +1.11% |
| Jun 08, 2026 | $5.45 | $5.32 | $0.1294 | 246,248.0 | +1.50% |
| Jun 05, 2026 | $5.35 | $5.30 | $0.05 | 217,934.0 | -0.37% |
| Jun 04, 2026 | $5.40 | $5.33 | $0.07 | 68,917.0 | -0.19% |
| Jun 03, 2026 | $5.42 | $5.34 | $0.0797 | 98,807.0 | -0.56% |
| Jun 02, 2026 | $5.41 | $5.38 | $0.03 | 154,926.0 | -0.19% |
| Jun 01, 2026 | $5.42 | $5.37 | $0.05 | 114,881.0 | +0.00% |
| May 29, 2026 | $5.42 | $5.34 | $0.08 | 105,629.0 | -0.37% |
| May 28, 2026 | $5.45 | $5.35 | $0.10 | 299,986.0 | +0.93% |
| May 27, 2026 | $5.37 | $5.29 | $0.08 | 139,696.0 | +1.51% |
| May 26, 2026 | $5.35 | $5.26 | $0.09 | 177,929.0 | +0.38% |
| May 22, 2026 | $5.31 | $5.24 | $0.07 | 181,808.0 | +0.00% |
| May 21, 2026 | $5.31 | $5.25 | $0.0567 | 175,145.0 | -1.13% |
| May 20, 2026 | $5.34 | $5.17 | $0.17 | 205,060.0 | +3.09% |
| May 19, 2026 | $5.20 | $5.15 | $0.05 | 97,346.0 | -0.58% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $5.64 | $5.30 | $0.34 | 2,409,710.0 | +1.85% |
| May, 2026 | $5.45 | $5.15 | $0.30 | 3,203,015.0 | +3.85% |
| Apr, 2026 | $5.20 | $4.81 | $0.39 | 3,369,640.0 | +8.79% |
| Mar, 2026 | $5.18 | $4.76 | $0.42 | 5,763,512.0 | -6.27% |
| Feb, 2026 | $5.34 | $4.93 | $0.405 | 5,720,632.0 | +2.00% |
| Jan, 2026 | $5.04 | $4.84 | $0.20 | 3,391,282.0 | +0.60% |
Virtus Stone Harbor Emerging Markets Income Fund Stock (EDF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $4.97 | $4.72 | $0.25 | 2,578,414.0 | +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% |
2.04%
0.17%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):