Get the Stockscreener App
5.03
2.52%
-0.13
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 January 31, 2025, is $5.03.
- 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 47.94% to $5.03 now.
- The 52-week high stock price for EDF is $5.75, representing a 14.31% increase from the current share price, occurred on March 27, 2024.
- The 52-week low stock price for EDF is $4.34, indicating a -13.72% decrease from the current share price, occurred on February 05, 2024.
- 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 |
|---|---|---|---|---|---|
| Jan 31, 2025 | $5.20 | $5.00 | $0.1955 | 202,928.0 | -2.52% |
| Jan 30, 2025 | $5.18 | $5.15 | $0.0348 | 132,073.0 | -0.19% |
| Jan 29, 2025 | $5.18 | $5.10 | $0.08 | 76,589.0 | +0.29% |
| Jan 28, 2025 | $5.18 | $5.12 | $0.06 | 123,933.0 | -0.10% |
| Jan 27, 2025 | $5.18 | $5.07 | $0.11 | 175,766.0 | +1.18% |
| Jan 24, 2025 | $5.11 | $5.06 | $0.05 | 134,564.0 | +0.00% |
| Jan 23, 2025 | $5.10 | $5.02 | $0.08 | 71,682.0 | +1.59% |
| Jan 22, 2025 | $5.04 | $4.99 | $0.0499 | 85,416.0 | +0.60% |
| Jan 21, 2025 | $5.03 | $4.96 | $0.065 | 173,290.0 | -0.30% |
| Jan 17, 2025 | $5.06 | $5.00 | $0.0541 | 119,277.0 | -0.60% |
| Jan 16, 2025 | $5.06 | $5.00 | $0.065 | 76,757.0 | +0.10% |
| Jan 15, 2025 | $5.05 | $4.99 | $0.065 | 131,075.0 | +1.21% |
| Jan 14, 2025 | $5.03 | $4.96 | $0.07 | 102,855.0 | -0.20% |
| Jan 13, 2025 | $5.05 | $4.97 | $0.08 | 154,578.0 | -2.35% |
| Jan 10, 2025 | $5.13 | $5.05 | $0.08 | 215,103.0 | +0.00% |
| Jan 08, 2025 | $5.12 | $5.00 | $0.12 | 224,577.0 | +1.19% |
| Jan 07, 2025 | $5.04 | $4.97 | $0.0743 | 200,824.0 | +1.61% |
| Jan 06, 2025 | $4.96 | $4.90 | $0.06 | 176,239.0 | +1.64% |
| Jan 03, 2025 | $4.89 | $4.81 | $0.0786 | 121,070.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| Jan, 2025 | $5.20 | $4.74 | $0.4555 | 2,992,232.0 | +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% |
1.36%
0.51%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):