NYSE - Delayed Quote
USD
Virtus Stone Harbor Emerging Markets Income Fund (EDF)
5.31
+0.06
(+1.14%)
At close: September 4 at 4:00:02 PM EDT
5.32
+0.01
(+0.27%)
After hours: September 4 at 7:30:07 PM EDT
Trade EDF on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 4, 2026
5.25
5.31
5.25
5.31
5.31
84,800
Sep 3, 2026
5.25
5.26
5.20
5.25
5.25
79,800
Sep 2, 2026
5.22
5.24
5.20
5.23
5.23
44,900
Sep 1, 2026
5.22
5.24
5.19
5.23
5.23
52,100
Aug 31, 2026
5.25
5.25
5.21
5.24
5.24
114,900
Aug 28, 2026
5.24
5.27
5.20
5.25
5.25
95,100
Aug 27, 2026
5.19
5.20
5.17
5.19
5.19
67,400
Aug 26, 2026
5.19
5.19
5.12
5.16
5.16
94,000
Aug 25, 2026
5.15
5.19
5.14
5.18
5.18
57,100
Aug 24, 2026
5.04
5.13
5.04
5.11
5.11
64,900
Aug 21, 2026
5.07
5.10
5.02
5.06
5.06
119,300
Aug 20, 2026
5.10
5.21
5.06
5.09
5.09
164,600
Aug 19, 2026
5.17
5.18
5.11
5.12
5.12
61,600
Aug 18, 2026
5.20
5.20
5.16
5.18
5.18
76,000
Aug 17, 2026
5.21
5.22
5.18
5.19
5.19
47,100
Aug 14, 2026
5.22
5.27
5.18
5.21
5.21
64,600
Aug 13, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
5.23
5.27
5.20
5.27
5.27
60,200
Aug 12, 2026
5.30
5.33
5.29
5.30
5.24
52,200
Aug 11, 2026
5.30
5.31
5.24
5.30
5.24
113,600
Aug 10, 2026
5.32
5.32
5.26
5.29
5.23
78,000
Aug 7, 2026
5.24
5.40
5.18
5.33
5.27
162,300
Aug 6, 2026
5.24
5.28
5.24
5.24
5.18
137,200
Aug 5, 2026
5.24
5.24
5.18
5.21
5.15
86,700
Aug 4, 2026
5.25
5.26
5.18
5.20
5.14
155,400
Aug 3, 2026
5.19
5.25
5.15
5.21
5.15
183,700
Jul 31, 2026
5.17
5.21
5.14
5.20
5.14
49,100
Jul 30, 2026
5.22
5.22
5.11
5.12
5.06
113,600
Jul 29, 2026
5.20
5.22
5.05
5.13
5.07
95,100
Jul 28, 2026
5.16
5.21
5.14
5.19
5.13
45,400
Jul 27, 2026
5.17
5.20
5.13
5.19
5.13
59,500
Jul 24, 2026
5.10
5.15
5.08
5.11
5.05
53,000
Jul 23, 2026
5.19
5.21
5.08
5.10
5.04
94,700
Jul 22, 2026
5.20
5.24
5.14
5.21
5.15
65,600
Jul 21, 2026
5.20
5.25
5.18
5.25
5.19
121,000
Jul 20, 2026
5.16
5.20
5.10
5.17
5.11
116,000
Jul 17, 2026
5.23
5.30
5.08
5.13
5.07
245,600
Jul 16, 2026
5.26
5.34
5.23
5.27
5.21
91,000
Jul 15, 2026
5.28
5.33
5.23
5.25
5.19
121,200
Jul 14, 2026
5.43
5.47
5.27
5.28
5.22
333,600
Jul 13, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 13, 2026
5.48
5.48
5.41
5.41
5.35
225,200
Jul 10, 2026
5.56
5.57
5.52
5.55
5.43
107,900
Jul 9, 2026
5.60
5.61
5.55
5.56
5.44
107,600
Jul 8, 2026
5.63
5.63
5.56
5.62
5.50
131,300
Jul 7, 2026
5.55
5.64
5.54
5.63
5.51
148,600
Jul 6, 2026
5.57
5.61
5.50
5.54
5.42
200,800
Jul 2, 2026
5.62
5.62
5.53
5.53
5.41
179,400
Jul 1, 2026
5.59
5.64
5.55
5.62
5.50
113,300
Jun 30, 2026
5.59
5.61
5.53
5.58
5.46
148,400
Jun 29, 2026
5.57
5.61
5.51
5.59
5.47
168,500
Jun 26, 2026
5.53
5.54
5.48
5.50
5.38
148,200
Jun 25, 2026
5.53
5.55
5.47
5.52
5.40
118,400
Jun 24, 2026
5.57
5.61
5.46
5.51
5.39
131,500
Jun 23, 2026
5.59
5.62
5.52
5.54
5.42
161,400
Jun 22, 2026
5.64
5.67
5.57
5.62
5.50
175,900
Jun 18, 2026
5.57
5.66
5.53
5.66
5.54
182,200
Jun 17, 2026
5.59
5.60
5.50
5.50
5.38
178,300
Jun 16, 2026
5.54
5.60
5.52
5.57
5.45
159,700
Jun 15, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
5.60
5.62
5.54
5.55
5.43
157,600
Jun 12, 2026
5.57
5.64
5.53
5.62
5.44
248,600
Jun 11, 2026
5.48
5.58
5.45
5.58
5.40
237,000
Jun 10, 2026
5.46
5.50
5.44
5.46
5.28
145,000
Jun 9, 2026
5.43
5.50
5.41
5.47
5.29
203,600
Jun 8, 2026
5.35
5.45
5.32
5.41
5.23
246,200
Jun 5, 2026
5.35
5.35
5.30
5.33
5.16
217,900
Jun 4, 2026
5.38
5.40
5.33
5.35
5.18
68,900
Jun 3, 2026
5.40
5.42
5.34
5.36
5.19
98,800
Jun 2, 2026
5.39
5.41
5.38
5.39
5.22
154,900
Jun 1, 2026
5.41
5.42
5.37
5.40
5.22
114,900
May 29, 2026
5.42
5.42
5.34
5.40
5.22
105,600
May 28, 2026
5.38
5.45
5.35
5.42
5.24
300,000
May 27, 2026
5.30
5.37
5.29
5.37
5.20
139,700
May 26, 2026
5.31
5.35
5.26
5.29
5.12
177,900
May 22, 2026
5.28
5.31
5.24
5.27
5.10
181,800
May 21, 2026
5.31
5.31
5.25
5.27
5.10
175,100
May 20, 2026
5.20
5.34
5.17
5.33
5.16
205,100
May 19, 2026
5.18
5.20
5.15
5.17
5.00
97,300
May 18, 2026
5.25
5.26
5.19
5.20
5.03
74,600
May 15, 2026
5.30
5.30
5.20
5.22
5.05
113,800
May 14, 2026
5.35
5.35
5.28
5.32
5.15
209,500
May 13, 2026
5.32
5.34
5.28
5.34
5.17
126,500
May 12, 2026
5.32
5.33
5.27
5.31
5.14
195,600
May 11, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
May 11, 2026
5.28
5.34
5.26
5.31
5.14
197,300
May 8, 2026
5.28
5.34
5.26
5.34
5.11
258,200
May 7, 2026
5.20
5.30
5.20
5.27
5.04
189,100
May 6, 2026
5.26
5.26
5.18
5.20
4.97
164,700
May 5, 2026
5.21
5.24
5.20
5.24
5.01
129,200
May 4, 2026
5.21
5.22
5.16
5.19
4.97
107,400
May 1, 2026
5.20
5.22
5.17
5.21
4.98
97,900
Apr 30, 2026
5.20
5.20
5.14
5.20
4.97
162,700
Apr 29, 2026
5.10
5.20
5.07
5.20
4.97
204,400
Apr 28, 2026
5.10
5.10
5.08
5.09
4.87
72,700
Apr 27, 2026
5.10
5.11
5.07
5.10
4.88
163,000
Apr 24, 2026
5.14
5.15
5.07
5.10
4.88
125,100
Apr 23, 2026
5.15
5.15
5.10
5.12
4.90
98,800
Apr 22, 2026
5.15
5.17
5.13
5.17
4.95
89,900
Apr 21, 2026
5.18
5.19
5.10
5.13
4.91
143,100
Apr 20, 2026
5.13
5.15
5.09
5.15
4.93
90,800
Apr 17, 2026
5.07
5.13
5.06
5.13
4.91
150,400
Apr 16, 2026
5.10
5.10
5.03
5.06
4.84
123,500
Apr 15, 2026
5.08
5.10
5.05
5.06
4.84
157,200
Apr 14, 2026
5.05
5.06
5.00
5.05
4.83
286,600
Apr 13, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 13, 2026
5.06
5.08
5.01
5.03
4.81
148,600
Apr 10, 2026
5.17
5.19
5.10
5.11
4.83
170,000
Apr 9, 2026
5.16
5.20
5.14
5.17
4.89
180,400
Apr 8, 2026
5.18
5.20
5.14
5.19
4.91
193,200
Apr 7, 2026
4.98
5.09
4.96
5.09
4.81
230,500
Apr 6, 2026
4.93
4.97
4.91
4.97
4.70
154,300
Apr 2, 2026
4.88
4.93
4.83
4.92
4.65
159,300
Apr 1, 2026
4.81
4.92
4.81
4.92
4.65
269,900
Mar 31, 2026
4.87
5.00
4.76
4.78
4.52
668,700
Mar 30, 2026
4.87
4.97
4.78
4.80
4.54
215,500
Mar 27, 2026
4.95
4.98
4.84
4.84
4.58
314,400
Mar 26, 2026
5.00
5.05
4.95
4.97
4.70
167,800
Mar 25, 2026
5.05
5.08
4.99
5.00
4.73
123,500
Mar 24, 2026
5.03
5.11
5.01
5.01
4.74
143,700
Mar 23, 2026
5.05
5.06
5.01
5.04
4.77
132,200
Mar 20, 2026
5.08
5.08
4.98
5.00
4.73
132,500
Mar 19, 2026
5.09
5.10
5.05
5.08
4.80
131,000
Mar 18, 2026
5.16
5.16
5.11
5.12
4.84
115,800
Mar 17, 2026
5.17
5.17
5.13
5.16
4.88
357,100
Mar 16, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 16, 2026
5.15
5.17
5.12
5.17
4.89
309,800
Mar 13, 2026
5.09
5.18
5.09
5.17
4.83
367,600
Mar 12, 2026
5.08
5.10
5.00
5.06
4.73
274,200
Mar 11, 2026
5.13
5.17
5.05
5.17
4.83
204,800
Mar 10, 2026
5.05
5.11
5.01
5.11
4.78
320,900
Mar 9, 2026
4.97
5.00
4.87
5.00
4.67
302,600
Mar 6, 2026
5.03
5.03
4.97
5.00
4.67
181,400
Mar 5, 2026
5.08
5.10
4.98
5.04
4.71
379,900
Mar 4, 2026
5.06
5.10
5.05
5.06
4.73
213,000
Mar 3, 2026
5.01
5.08
4.96
5.07
4.74
508,200
Mar 2, 2026
5.09
5.10
5.01
5.03
4.70
209,000
Feb 27, 2026
5.09
5.11
5.00
5.10
4.77
256,900
Feb 26, 2026
5.16
5.19
5.05
5.08
4.75
264,700
Feb 25, 2026
5.14
5.16
5.08
5.14
4.80
193,300
Feb 24, 2026
5.13
5.15
5.08
5.15
4.81
175,000
Feb 23, 2026
5.15
5.18
5.10
5.10
4.77
204,800
Feb 20, 2026
5.25
5.26
5.13
5.15
4.81
278,800
Feb 19, 2026
5.33
5.33
5.21
5.25
4.91
516,100
Feb 18, 2026
5.27
5.34
5.26
5.34
4.99
574,200
Feb 17, 2026
5.12
5.29
5.08
5.24
4.90
978,900
Feb 13, 2026
5.09
5.12
5.07
5.10
4.77
224,000
Feb 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
5.10
5.12
5.08
5.09
4.76
122,600
Feb 11, 2026
5.17
5.17
5.14
5.16
4.77
247,600
Feb 10, 2026
5.12
5.17
5.11
5.17
4.78
351,100
Feb 9, 2026
5.05
5.11
5.01
5.11
4.72
312,000
Feb 6, 2026
5.05
5.06
5.00
5.05
4.66
202,900
Feb 5, 2026
4.99
5.06
4.98
5.05
4.66
307,300
Feb 4, 2026
4.99
5.01
4.99
5.00
4.62
161,100
Feb 3, 2026
4.96
4.99
4.94
4.99
4.61
107,300
Feb 2, 2026
4.97
5.01
4.94
4.95
4.57
258,800
Jan 30, 2026
5.00
5.04
5.00
5.00
4.62
169,000
Jan 29, 2026
5.00
5.04
4.97
5.03
4.65
282,800
Jan 28, 2026
4.95
5.00
4.95
5.00
4.62
177,800
Jan 27, 2026
4.93
4.95
4.93
4.95
4.57
144,000
Jan 26, 2026
4.94
4.95
4.91
4.91
4.53
106,500
Jan 23, 2026
4.91
4.94
4.89
4.94
4.56
126,300
Jan 22, 2026
4.88
4.92
4.88
4.92
4.54
66,800
Jan 21, 2026
4.86
4.90
4.85
4.87
4.50
101,500
Jan 20, 2026
4.90
4.90
4.84
4.84
4.47
145,200
Jan 16, 2026
4.87
4.91
4.87
4.91
4.53
233,600
Jan 15, 2026
4.90
4.93
4.85
4.86
4.49
249,600
Jan 14, 2026
4.89
4.93
4.89
4.91
4.53
148,600
Jan 13, 2026
4.87
4.91
4.86
4.89
4.52
158,900
Jan 12, 2026
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 12, 2026
4.86
4.88
4.85
4.87
4.50
179,400
Jan 9, 2026
4.92
4.96
4.92
4.94
4.51
216,000
Jan 8, 2026
4.97
4.98
4.91
4.93
4.50
161,600
Jan 7, 2026
5.04
5.04
4.95
4.98
4.54
203,200
Jan 6, 2026
5.00
5.03
4.99
5.02
4.58
188,200
Jan 5, 2026
4.99
5.01
4.97
5.00
4.56
206,500
Jan 2, 2026
4.97
4.99
4.96
4.98
4.54
133,700
Dec 31, 2025
4.95
4.97
4.95
4.97
4.53
113,400
Dec 30, 2025
4.90
4.97
4.90
4.96
4.53
163,800
Dec 29, 2025
4.89
4.94
4.86
4.90
4.47
159,300
Dec 26, 2025
4.88
4.90
4.86
4.88
4.45
68,400
Dec 24, 2025
4.85
4.87
4.85
4.87
4.44
55,300
Dec 23, 2025
4.81
4.84
4.79
4.84
4.42
68,900
Dec 22, 2025
4.78
4.81
4.77
4.81
4.39
122,500
Dec 19, 2025
4.78
4.84
4.77
4.78
4.36
164,700
Dec 18, 2025
4.79
4.84
4.78
4.83
4.41
130,600
Dec 17, 2025
4.80
4.81
4.79
4.79
4.37
47,400
Dec 16, 2025
4.76
4.82
4.76
4.81
4.39
109,000
Dec 15, 2025
4.75
4.81
4.75
4.75
4.33
172,500
Dec 12, 2025
4.80
4.82
4.72
4.77
4.35
188,000
Dec 11, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 11, 2025
4.77
4.80
4.76
4.79
4.37
144,600
Dec 10, 2025
4.83
4.90
4.83
4.86
4.38
132,100
Dec 9, 2025
4.84
4.86
4.83
4.83
4.35
98,400
Dec 8, 2025
4.85
4.87
4.83
4.83
4.35
131,500
Dec 5, 2025
4.87
4.92
4.87
4.87
4.39
144,000
Dec 4, 2025
4.90
4.92
4.87
4.89
4.41
119,900
Dec 3, 2025
4.90
4.95
4.90
4.91
4.42
124,100
Dec 2, 2025
4.92
4.94
4.90
4.91
4.42
89,800
Dec 1, 2025
4.90
4.94
4.88
4.90
4.42
143,800
Nov 28, 2025
4.91
4.92
4.88
4.92
4.43
69,500
Nov 26, 2025
4.89
4.91
4.86
4.89
4.41
140,600
Nov 25, 2025
4.85
4.88
4.83
4.88
4.40
99,500
Nov 24, 2025
4.81
4.85
4.80
4.85
4.37
122,500
Nov 21, 2025
4.81
4.84
4.81
4.81
4.33
92,600
Nov 20, 2025
4.87
4.90
4.83
4.84
4.36
67,700
Nov 19, 2025
4.85
4.90
4.85
4.87
4.39
38,700
Nov 18, 2025
4.90
4.91
4.85
4.85
4.37
64,400
Nov 17, 2025
4.91
4.92
4.90
4.91
4.42
75,300
Nov 14, 2025
4.89
5.02
4.89
4.93
4.44
58,600
Nov 13, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
4.90
4.94
4.90
4.94
4.45
118,800
Nov 12, 2025
5.01
5.02
4.98
5.02
4.47
65,200
Nov 11, 2025
4.96
5.03
4.95
5.02
4.47
70,700
Nov 10, 2025
4.95
5.00
4.92
5.00
4.45
125,000
Nov 7, 2025
4.95
4.97
4.92
4.92
4.38
96,700
Nov 6, 2025
4.95
5.00
4.95
4.96
4.42
73,000
Nov 5, 2025
4.94
4.99
4.94
4.95
4.41
90,300
Nov 4, 2025
4.93
5.01
4.93
4.93
4.39
122,900
Nov 3, 2025
5.03
5.03
4.96
5.00
4.45
116,700
Oct 31, 2025
5.02
5.04
5.00
5.04
4.49
104,700
Oct 30, 2025
5.01
5.03
4.95
5.03
4.48
120,700
Oct 29, 2025
5.04
5.04
4.95
5.01
4.46
116,500
Oct 28, 2025
4.95
5.00
4.94
5.00
4.45
119,500
Oct 27, 2025
4.93
4.96
4.90
4.92
4.38
87,100
Oct 24, 2025
4.90
4.92
4.88
4.90
4.36
63,300
Oct 23, 2025
4.86
4.90
4.84
4.87
4.34
51,600
Oct 22, 2025
4.90
4.96
4.86
4.86
4.33
59,400
Oct 21, 2025
4.90
4.92
4.89
4.90
4.36
43,900
Oct 20, 2025
4.89
4.97
4.89
4.89
4.35
117,400
Oct 17, 2025
4.96
4.98
4.89
4.89
4.35
141,700
Oct 16, 2025
4.98
5.00
4.94
4.99
4.44
126,200
Oct 15, 2025
5.01
5.02
4.99
4.99
4.44
77,300
Oct 14, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 14, 2025
4.99
5.05
4.95
5.03
4.48
119,500
Oct 13, 2025
5.04
5.08
5.04
5.06
4.45
74,600
Oct 10, 2025
5.02
5.08
5.02
5.05
4.44
140,900
Oct 9, 2025
5.03
5.07
5.01
5.01
4.41
73,200
Oct 8, 2025
5.05
5.07
5.03
5.03
4.43
85,200
Oct 7, 2025
5.07
5.10
5.03
5.07
4.46
62,100
Oct 6, 2025
5.05
5.12
5.03
5.07
4.46
105,700
Oct 3, 2025
5.03
5.08
5.02
5.06
4.45
74,500
Oct 2, 2025
5.09
5.09
5.02
5.03
4.43
68,800
Oct 1, 2025
5.04
5.09
5.03
5.05
4.44
66,700
Sep 30, 2025
5.08
5.13
5.01
5.05
4.44
152,300
Sep 29, 2025
5.11
5.13
5.05
5.06
4.45
163,100
Sep 26, 2025
5.11
5.12
5.09
5.12
4.50
50,900
Sep 25, 2025
5.07
5.13
5.06
5.12
4.50
80,400
Sep 24, 2025
5.08
5.10
5.06
5.06
4.45
77,000
Sep 23, 2025
5.00
5.08
5.00
5.08
4.47
82,000
Sep 22, 2025
5.09
5.09
4.96
4.97
4.37
134,900
Sep 19, 2025
5.05
5.18
5.02
5.09
4.48
255,900
Sep 18, 2025
5.04
5.08
5.03
5.06
4.45
97,900
Sep 17, 2025
5.05
5.09
5.05
5.08
4.47
87,700
Sep 16, 2025
5.00
5.05
5.00
5.05
4.44
77,400
Sep 15, 2025
5.06
5.08
4.97
5.00
4.40
216,400
Sep 12, 2025
0.06
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 12, 2025
5.12
5.14
5.05
5.07
4.46
123,000
Sep 11, 2025
5.11
5.20
5.09
5.19
4.51
153,500
Sep 10, 2025
5.14
5.15
5.09
5.10
4.44
120,200
Sep 9, 2025
5.16
5.16
5.07
5.13
4.46
203,800
Sep 8, 2025
5.17
5.17
5.11
5.14
4.47
221,100
Sep 5, 2025
5.17
5.18
5.12
5.15
4.48
106,600
