Virtus Stone Harbor Emerging Markets Income Fund (EDF) Historical Stock Data
4.97 ↓0.01 (-0.20%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, EDF is down -0.12% a day on average. There have been 15 days where Virtus Stone Harbor Emerging Markets Income Fund closed green and 15 days where EDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-01-14 | 4.99 | 4.97 | ↓$0.02 (-0.40%) | 4.96 | 5.03 | 102.88K |
| 2025-01-13 | 5.04 | 4.98 | ↓$0.06 (-1.19%) | 4.97 | 5.05 | 154.58K |
| 2025-01-10 | 5.07 | 5.10 | ↑$0.03 (0.59%) | 5.05 | 5.13 | 215.10K |
| 2025-01-08 | 5.04 | 5.10 | ↑$0.06 (1.19%) | 5.00 | 5.12 | 224.48K |
| 2025-01-07 | 4.97 | 5.04 | ↑$0.07 (1.41%) | 4.97 | 5.04 | 200.82K |
| 2025-01-06 | 4.93 | 4.96 | ↑$0.03 (0.61%) | 4.90 | 4.96 | 176.15K |
| 2025-01-03 | 4.82 | 4.88 | ↑$0.06 (1.24%) | 4.81 | 4.89 | 121.06K |
| 2025-01-02 | 4.74 | 4.79 | ↑$0.05 (1.05%) | 4.74 | 4.79 | 90.71K |
| 2024-12-31 | 4.75 | 4.70 | ↓$0.05 (-1.05%) | 4.68 | 4.79 | 180.76K |
| 2024-12-30 | 4.83 | 4.71 | ↓$0.12 (-2.48%) | 4.71 | 4.84 | 149.16K |
| 2024-12-27 | 4.73 | 4.78 | ↑$0.05 (1.06%) | 4.72 | 4.79 | 144.30K |
| 2024-12-26 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.82 | 4.89 | 83.04K |
| 2024-12-24 | 4.81 | 4.85 | ↑$0.04 (0.83%) | 4.81 | 4.86 | 49.39K |
| 2024-12-23 | 4.75 | 4.80 | ↑$0.05 (1.05%) | 4.66 | 4.81 | 228.40K |
| 2024-12-20 | 4.61 | 4.75 | ↑$0.14 (2.93%) | 4.60 | 4.77 | 176.01K |
| 2024-12-19 | 4.70 | 4.62 | ↓$0.08 (-1.70%) | 4.61 | 4.71 | 141.92K |
| 2024-12-18 | 4.75 | 4.66 | ↓$0.09 (-1.89%) | 4.65 | 4.80 | 203.81K |
| 2024-12-17 | 4.77 | 4.76 | ↓$0.01 (-0.21%) | 4.76 | 4.83 | 145.90K |
| 2024-12-16 | 4.86 | 4.83 | ↓$0.03 (-0.66%) | 4.82 | 4.90 | 169.76K |
| 2024-12-13 | 4.88 | 4.86 | ↓$0.02 (-0.41%) | 4.85 | 4.93 | 122.53K |
| 2024-12-12 | 4.98 | 4.86 | ↓$0.13 (-2.51%) | 4.86 | 4.98 | 225.92K |
| 2024-12-11 | 5.04 | 5.04 | ↑$0.00 (0.00%) | 5.03 | 5.08 | 136.32K |
| 2024-12-10 | 5.10 | 5.07 | ↓$0.03 (-0.69%) | 5.06 | 5.11 | 102.24K |
| 2024-12-09 | 5.12 | 5.10 | ↓$0.03 (-0.49%) | 5.08 | 5.13 | 118.44K |
| 2024-12-06 | 5.11 | 5.12 | ↑$0.01 (0.20%) | 5.07 | 5.14 | 165.63K |
| 2024-12-05 | 5.08 | 5.08 | ↑$0.00 (0.00%) | 5.05 | 5.08 | 80.64K |
| 2024-12-04 | 5.03 | 5.08 | ↑$0.05 (0.99%) | 5.03 | 5.08 | 160.23K |
| 2024-12-03 | 4.93 | 5.02 | ↑$0.09 (1.72%) | 4.92 | 5.04 | 161.33K |
| 2024-12-02 | 5.02 | 4.91 | ↓$0.11 (-2.19%) | 4.90 | 5.04 | 278.66K |
| 2024-11-29 | 5.13 | 5.02 | ↓$0.11 (-2.14%) | 5.02 | 5.13 | 87.54K |
Create an account or log in to view more rows.
$EDF here to raid
$EDF wow! I sold too early
$EDF the price is wrong
$EDF I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$EDF BULLS ALPHA
BEARS BETA
$EDF recovery hasn’t even started yet.. imo
$EDF get ready bears and bulls
$EDF steady steady n hold
$EDF I can wait.
$EDF I’ll be buying more if this dips!