Virtus Stone Harbor Emerging Markets Income Fund Stock Price History
NYSE: EDFFinanceInvestment ManagersUSD
At close: Oct 9, 4:00 PM ET · Delayed 15 min
EDF price history at a glance
The price history for Virtus Stone Harbor Emerging Markets Income Fund (EDF) on this page begins on July 6, 2026, when the stock closed at $5.55; it most recently closed at $4.88 on October 5, 2026. The highest price in this record is $5.57, reached on July 6, 2026; the latest close is 12.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2026
- $5.57
- Date of high
- Jul 6, 2026
- Low since 2026
- $4.55
- Date of low
- Oct 5, 2026
- 52-week high
- $5.67
- 52-week low
- $4.55
- IPO year
- 2010
- Last close
- $4.88
EDF returns
1 week
-1.21%
1 month
-9.63%
3 months
-12.07%
EDF price return, excluding dividends.
EDF daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.72 | 4.88 | 4.70 | 4.88 | +3.39% | |
| 4.73 | 4.75 | 4.68 | 4.72 | -0.42% | |
| 4.82 | 4.83 | 4.71 | 4.74 | -2.07% | |
| 4.75 | 4.86 | 4.72 | 4.84 | +3.42% | |
| 4.93 | 4.95 | 4.55 | 4.68 | -5.26% | |
| 4.86 | 4.97 | 4.86 | 4.94 | +1.86% | |
| 4.98 | 4.98 | 4.80 | 4.85 | -2.61% | |
| 5.01 | 5.04 | 4.98 | 4.98 | -0.80% | |
| 5.02 | 5.10 | 4.96 | 5.02 | +0.80% | |
| 5.02 | 5.11 | 4.97 | 4.98 | -1.39% | |
| 5.09 | 5.11 | 5.03 | 5.05 | 0.00% | |
| 5.21 | 5.23 | 5.03 | 5.05 | -3.44% | |
| 5.32 | 5.33 | 5.20 | 5.23 | -2.61% | |
| 5.34 | 5.40 | 5.32 | 5.37 | +0.56% | |
| 5.30 | 5.37 | 5.28 | 5.34 | -0.37% | |
| 5.30 | 5.36 | 5.26 | 5.36 | +1.13% | |
| 5.26 | 5.33 | 5.25 | 5.30 | +1.34% | |
| 5.22 | 5.35 | 5.22 | 5.23 | +0.19% | |
| 5.28 | 5.32 | 5.22 | 5.22 | -1.88% | |
| 5.32 | 5.38 | 5.26 | 5.32 | -1.85% | |
| 5.40 | 5.46 | 5.37 | 5.42 | +0.93% | |
| 5.40 | 5.42 | 5.32 | 5.37 | -0.56% | |
| 5.39 | 5.44 | 5.36 | 5.40 | -0.55% | |
| 5.33 | 5.50 | 5.33 | 5.43 | +2.26% | |
| 5.25 | 5.31 | 5.25 | 5.31 | +1.14% | |
| 5.25 | 5.26 | 5.20 | 5.25 | +0.38% | |
| 5.22 | 5.24 | 5.20 | 5.23 | 0.00% | |
| 5.22 | 5.24 | 5.19 | 5.23 | -0.19% | |
| 5.25 | 5.25 | 5.21 | 5.24 | -0.19% | |
| 5.24 | 5.27 | 5.20 | 5.25 | +1.16% | |
| 5.19 | 5.20 | 5.17 | 5.19 | +0.58% | |
| 5.19 | 5.19 | 5.12 | 5.16 | -0.39% | |
| 5.15 | 5.19 | 5.14 | 5.18 | +1.37% | |
| 5.04 | 5.13 | 5.04 | 5.11 | +0.99% | |
| 5.07 | 5.10 | 5.02 | 5.06 | -0.59% | |
| 5.10 | 5.21 | 5.06 | 5.09 | -0.59% | |
| 5.17 | 5.18 | 5.11 | 5.12 | -1.16% | |
| 5.20 | 5.20 | 5.16 | 5.18 | -0.19% | |
| 5.21 | 5.22 | 5.18 | 5.19 | -0.38% | |
| 5.22 | 5.27 | 5.18 | 5.21 | -1.14% | |
| 5.23 | 5.27 | 5.20 | 5.27 | -0.57% | |
| 5.30 | 5.33 | 5.29 | 5.30 | 0.00% | |
| 5.30 | 5.31 | 5.24 | 5.30 | +0.19% | |
| 5.32 | 5.32 | 5.26 | 5.29 | -0.75% | |
| 5.24 | 5.40 | 5.18 | 5.33 | +1.72% | |
| 5.24 | 5.28 | 5.24 | 5.24 | +0.58% | |
| 5.24 | 5.24 | 5.18 | 5.21 | +0.19% | |
| 5.25 | 5.26 | 5.18 | 5.20 | -0.19% | |
| 5.19 | 5.25 | 5.15 | 5.21 | +0.19% | |
| 5.17 | 5.21 | 5.14 | 5.20 | +1.56% | |
| 5.22 | 5.22 | 5.11 | 5.12 | -0.19% | |
| 5.20 | 5.22 | 5.05 | 5.13 | -1.16% | |
| 5.16 | 5.21 | 5.14 | 5.19 | 0.00% | |
| 5.17 | 5.20 | 5.13 | 5.19 | +1.57% | |
| 5.10 | 5.15 | 5.08 | 5.11 | +0.20% | |
| 5.19 | 5.21 | 5.08 | 5.10 | -2.11% | |
| 5.20 | 5.24 | 5.14 | 5.21 | -0.76% | |
| 5.20 | 5.25 | 5.18 | 5.25 | +1.55% | |
| 5.16 | 5.20 | 5.10 | 5.17 | +0.78% | |
| 5.23 | 5.30 | 5.08 | 5.13 | -2.66% | |
| 5.26 | 5.34 | 5.23 | 5.27 | +0.38% | |
| 5.28 | 5.33 | 5.23 | 5.25 | -0.57% | |
| 5.43 | 5.47 | 5.27 | 5.28 | -2.40% | |
| 5.48 | 5.48 | 5.41 | 5.41 | -2.52% | |
| 5.56 | 5.57 | 5.52 | 5.55 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the EDF chart for longer ranges.