ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Virtus Stone Harbor Emerging Markets Income Fund (NY:EDF)

5.100 +0.020 (+0.39%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 5.090 5.111 5.000 5.100 256,890 +0.02(+0.39%)
Feb 26, 2026 5.160 5.190 5.050 5.080 264,687 -0.06(-1.17%)
Feb 25, 2026 5.140 5.160 5.080 5.140 193,311 -0.01(-0.19%)
Feb 24, 2026 5.130 5.150 5.080 5.150 174,997 +0.05(+0.98%)
Feb 23, 2026 5.150 5.184 5.100 5.100 204,802 -0.05(-0.97%)
Feb 20, 2026 5.250 5.260 5.130 5.150 279,148 -0.10(-1.90%)
Feb 19, 2026 5.330 5.330 5.205 5.250 515,202 -0.09(-1.69%)
Feb 18, 2026 5.270 5.340 5.260 5.340 574,220 +0.10(+1.91%)
Feb 17, 2026 5.120 5.286 5.080 5.240 974,424 +0.14(+2.75%)
Feb 13, 2026 5.090 5.117 5.065 5.100 224,043 +0.01(+0.20%)
Feb 12, 2026 5.100 5.120 5.080 5.090 122,614 -0.07(-1.36%)
Feb 11, 2026 5.170 5.170 5.144 5.160 247,586 -0.01(-0.19%)
Feb 10, 2026 5.120 5.170 5.110 5.170 351,097 +0.06(+1.17%)
Feb 09, 2026 5.050 5.110 5.010 5.110 312,014 +0.06(+1.19%)
Feb 06, 2026 5.050 5.060 5.000 5.050 202,885 +0.00(+0.00%)
Feb 05, 2026 4.990 5.060 4.980 5.050 307,326 +0.05(+1.00%)
Feb 04, 2026 4.990 5.010 4.985 5.000 161,086 +0.01(+0.20%)
Feb 03, 2026 4.960 4.990 4.940 4.990 107,283 +0.04(+0.81%)
Feb 02, 2026 4.970 5.010 4.935 4.950 258,801 -0.05(-1.00%)
Jan 30, 2026 5.000 5.040 5.000 5.000 169,030 -0.03(-0.60%)
Jan 29, 2026 5.000 5.040 4.970 5.030 282,848 +0.03(+0.60%)
Jan 28, 2026 4.950 5.000 4.950 5.000 177,825 +0.05(+1.01%)
Jan 27, 2026 4.930 4.950 4.925 4.950 143,999 +0.04(+0.81%)
Jan 26, 2026 4.940 4.946 4.910 4.910 106,471 -0.03(-0.61%)
Jan 23, 2026 4.910 4.940 4.894 4.940 126,317 +0.02(+0.41%)
Jan 22, 2026 4.880 4.920 4.880 4.920 66,757 +0.05(+1.03%)
Jan 21, 2026 4.860 4.900 4.850 4.870 101,505 +0.03(+0.62%)
Jan 20, 2026 4.900 4.900 4.840 4.840 145,212 -0.07(-1.43%)
Jan 16, 2026 4.870 4.910 4.870 4.910 233,645 +0.05(+1.03%)
Jan 15, 2026 4.900 4.930 4.850 4.860 249,647 -0.05(-1.02%)
Jan 14, 2026 4.890 4.930 4.890 4.910 148,627 +0.02(+0.41%)
Jan 13, 2026 4.870 4.910 4.860 4.890 158,934 +0.02(+0.41%)
Jan 12, 2026 4.860 4.880 4.850 4.870 179,404 -0.07(-1.42%)
Jan 09, 2026 4.920 4.960 4.920 4.940 215,984 +0.01(+0.20%)
Jan 08, 2026 4.970 4.980 4.910 4.930 161,634 -0.05(-1.00%)
Jan 07, 2026 5.040 5.040 4.950 4.980 203,178 -0.04(-0.80%)
Jan 06, 2026 5.000 5.030 4.990 5.020 188,154 +0.02(+0.40%)
Jan 05, 2026 4.990 5.010 4.970 5.000 206,454 +0.02(+0.40%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.