Virtus Stone Harbor Emerging Markets Income Fund (EDF) Historical Stock Data
5.29 ↓0.08 (-1.49%)
As of April 25, 2024, 3:18pm EST.
Historical Data
In the past 30 trading days, EDF is down -0.27% 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 |
|---|---|---|---|---|---|---|
| 2024-04-25 | 5.32 | 5.29 | ↓$0.03 (-0.56%) | 5.29 | 5.36 | 87.70K |
| 2024-04-24 | 5.45 | 5.37 | ↓$0.08 (-1.47%) | 5.36 | 5.48 | 87.25K |
| 2024-04-23 | 5.22 | 5.45 | ↑$0.23 (4.41%) | 5.21 | 5.50 | 276.43K |
| 2024-04-22 | 5.02 | 5.14 | ↑$0.12 (2.39%) | 5.02 | 5.16 | 96.43K |
| 2024-04-19 | 5.03 | 5.03 | ↑$0.00 (0.00%) | 5.00 | 5.10 | 103.98K |
| 2024-04-18 | 5.07 | 5.01 | ↓$0.06 (-1.18%) | 5.00 | 5.08 | 71.90K |
| 2024-04-17 | 4.86 | 5.02 | ↑$0.16 (3.29%) | 4.86 | 5.07 | 133.65K |
| 2024-04-16 | 5.02 | 4.84 | ↓$0.18 (-3.59%) | 4.84 | 5.06 | 172.63K |
| 2024-04-15 | 5.09 | 5.03 | ↓$0.06 (-1.18%) | 5.02 | 5.09 | 145.99K |
| 2024-04-12 | 5.19 | 5.10 | ↓$0.09 (-1.73%) | 5.02 | 5.19 | 163.39K |
| 2024-04-11 | 5.24 | 5.15 | ↓$0.09 (-1.72%) | 5.14 | 5.27 | 102.01K |
| 2024-04-10 | 5.30 | 5.22 | ↓$0.08 (-1.51%) | 5.21 | 5.36 | 103.87K |
| 2024-04-09 | 5.41 | 5.40 | ↓$0.01 (-0.18%) | 5.38 | 5.45 | 141.68K |
| 2024-04-08 | 5.41 | 5.35 | ↓$0.06 (-1.11%) | 5.35 | 5.48 | 177.61K |
| 2024-04-05 | 5.33 | 5.38 | ↑$0.05 (0.94%) | 5.30 | 5.43 | 101.14K |
| 2024-04-04 | 5.53 | 5.28 | ↓$0.25 (-4.52%) | 5.27 | 5.53 | 221.98K |
| 2024-04-03 | 5.45 | 5.47 | ↑$0.02 (0.37%) | 5.42 | 5.50 | 100.27K |
| 2024-04-02 | 5.37 | 5.42 | ↑$0.05 (0.93%) | 5.37 | 5.49 | 174.02K |
| 2024-04-01 | 5.38 | 5.39 | ↑$0.01 (0.19%) | 5.27 | 5.51 | 273.99K |
| 2024-03-29 | 5.67 | 5.41 | ↓$0.26 (-4.59%) | 5.31 | 5.70 | 416.70K |
| 2024-03-28 | 5.67 | 5.41 | ↓$0.26 (-4.59%) | 5.32 | 5.70 | 416.15K |
| 2024-03-27 | 5.57 | 5.67 | ↑$0.10 (1.80%) | 5.57 | 5.75 | 405.47K |
| 2024-03-26 | 5.41 | 5.52 | ↑$0.11 (2.03%) | 5.41 | 5.59 | 260.12K |
| 2024-03-25 | 5.38 | 5.41 | ↑$0.03 (0.56%) | 5.38 | 5.45 | 115.80K |
| 2024-03-22 | 5.30 | 5.37 | ↑$0.07 (1.32%) | 5.30 | 5.45 | 191.29K |
| 2024-03-21 | 5.36 | 5.27 | ↓$0.09 (-1.68%) | 5.24 | 5.42 | 214.62K |
| 2024-03-20 | 5.26 | 5.31 | ↑$0.05 (0.95%) | 5.25 | 5.33 | 249.02K |
| 2024-03-19 | 5.13 | 5.24 | ↑$0.11 (2.14%) | 5.13 | 5.24 | 104.98K |
| 2024-03-18 | 5.19 | 5.15 | ↓$0.04 (-0.77%) | 5.12 | 5.21 | 124.65K |
| 2024-03-15 | 5.12 | 5.17 | ↑$0.05 (0.98%) | 5.08 | 5.24 | 257.31K |
Create an account or log in to view more rows.
$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!
$EDF is anyone really buying this shit
$EDF green is good
$EDF every dip gets bought up.
$EDF watch this fly!!!!