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)

4.900 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 29, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2025 4.890 4.940 4.861 4.900 159,296 +0.02(+0.41%)
Dec 26, 2025 4.880 4.900 4.860 4.880 68,825 +0.01(+0.21%)
Dec 24, 2025 4.850 4.872 4.850 4.870 55,291 +0.03(+0.62%)
Dec 23, 2025 4.810 4.840 4.792 4.840 68,915 +0.03(+0.62%)
Dec 22, 2025 4.780 4.810 4.772 4.810 122,473 +0.03(+0.63%)
Dec 19, 2025 4.780 4.840 4.773 4.780 164,748 -0.05(-1.04%)
Dec 18, 2025 4.790 4.840 4.779 4.830 130,647 +0.04(+0.84%)
Dec 17, 2025 4.800 4.810 4.790 4.790 47,409 -0.02(-0.42%)
Dec 16, 2025 4.760 4.820 4.760 4.810 108,969 +0.06(+1.26%)
Dec 15, 2025 4.750 4.810 4.750 4.750 172,503 -0.02(-0.42%)
Dec 12, 2025 4.800 4.820 4.720 4.770 187,970 -0.02(-0.42%)
Dec 11, 2025 4.770 4.800 4.760 4.790 144,600 -0.07(-1.44%)
Dec 10, 2025 4.830 4.900 4.830 4.860 132,136 +0.03(+0.62%)
Dec 09, 2025 4.840 4.860 4.830 4.830 98,354 +0.00(+0.00%)
Dec 08, 2025 4.850 4.867 4.830 4.830 131,537 -0.04(-0.82%)
Dec 05, 2025 4.870 4.920 4.870 4.870 144,002 -0.02(-0.41%)
Dec 04, 2025 4.900 4.923 4.870 4.890 119,851 -0.02(-0.41%)
Dec 03, 2025 4.900 4.950 4.900 4.910 124,065 +0.00(+0.00%)
Dec 02, 2025 4.920 4.940 4.900 4.910 89,767 +0.01(+0.20%)
Dec 01, 2025 4.900 4.935 4.880 4.900 143,750 -0.02(-0.41%)
Nov 28, 2025 4.910 4.920 4.884 4.920 69,499 +0.03(+0.61%)
Nov 26, 2025 4.890 4.910 4.860 4.890 140,638 +0.01(+0.20%)
Nov 25, 2025 4.850 4.880 4.830 4.880 99,515 +0.03(+0.62%)
Nov 24, 2025 4.810 4.850 4.800 4.850 122,508 +0.04(+0.79%)
Nov 21, 2025 4.810 4.835 4.810 4.812 92,606 -0.03(-0.58%)
Nov 20, 2025 4.870 4.901 4.830 4.840 67,705 -0.03(-0.62%)
Nov 19, 2025 4.850 4.900 4.850 4.870 38,702 +0.02(+0.41%)
Nov 18, 2025 4.900 4.910 4.850 4.850 63,796 -0.06(-1.22%)
Nov 17, 2025 4.910 4.920 4.895 4.910 75,263 -0.02(-0.41%)
Nov 14, 2025 4.890 5.020 4.889 4.930 58,556 -0.01(-0.20%)
Nov 13, 2025 4.900 4.940 4.900 4.940 118,841 -0.02(-0.40%)
Nov 12, 2025 4.950 4.960 4.920 4.960 64,388 +0.00(+0.00%)
Nov 11, 2025 4.901 4.970 4.891 4.960 71,553 +0.02(+0.40%)
Nov 10, 2025 4.891 4.940 4.861 4.940 126,526 +0.08(+1.58%)
Nov 07, 2025 4.891 4.906 4.861 4.863 97,878 -0.04(-0.77%)
Nov 06, 2025 4.891 4.940 4.891 4.901 73,834 +0.01(+0.20%)
Nov 05, 2025 4.881 4.930 4.881 4.891 91,392 +0.02(+0.41%)
Nov 04, 2025 4.871 4.950 4.871 4.871 124,352 -0.07(-1.40%)
Nov 03, 2025 4.970 4.970 4.901 4.940 118,086 -0.04(-0.79%)
Oct 31, 2025 4.960 4.980 4.940 4.980 105,941 +0.01(+0.20%)
Oct 30, 2025 4.950 4.971 4.891 4.970 122,182 +0.02(+0.40%)
Oct 29, 2025 4.980 4.980 4.891 4.950 117,881 +0.01(+0.20%)
Oct 28, 2025 4.891 4.940 4.881 4.940 120,952 +0.08(+1.63%)
Oct 27, 2025 4.871 4.900 4.841 4.861 88,199 +0.02(+0.41%)
Oct 24, 2025 4.841 4.861 4.822 4.841 64,087 +0.03(+0.62%)
Oct 23, 2025 4.802 4.841 4.782 4.812 52,235 +0.01(+0.16%)
Oct 22, 2025 4.841 4.901 4.802 4.804 60,207 -0.04(-0.78%)
Oct 21, 2025 4.841 4.861 4.832 4.841 44,416 +0.01(+0.20%)
Oct 20, 2025 4.832 4.911 4.832 4.832 118,852 -0.00(-0.10%)
Oct 17, 2025 4.901 4.919 4.832 4.836 143,395 -0.09(-1.90%)
Oct 16, 2025 4.920 4.940 4.881 4.930 127,761 +0.00(+0.00%)
Oct 15, 2025 4.950 4.960 4.930 4.930 78,197 -0.04(-0.76%)
Oct 14, 2025 4.930 4.988 4.891 4.968 120,950 +0.03(+0.56%)
Oct 13, 2025 4.921 4.960 4.921 4.940 76,439 +0.01(+0.30%)
Oct 10, 2025 4.901 4.959 4.901 4.926 144,306 +0.03(+0.70%)
Oct 09, 2025 4.911 4.950 4.891 4.891 75,045 -0.02(-0.44%)
Oct 08, 2025 4.930 4.950 4.911 4.913 87,260 -0.04(-0.75%)
Oct 07, 2025 4.950 4.979 4.911 4.950 63,612 +0.00(+0.00%)
Oct 06, 2025 4.930 4.999 4.911 4.950 108,337 +0.01(+0.20%)
Oct 03, 2025 4.911 4.957 4.901 4.940 76,392 +0.03(+0.60%)
Oct 02, 2025 4.970 4.970 4.901 4.911 70,890 -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.