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)

5.120 +0.060 (+1.19%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 25, 2025 5.070 5.130 5.060 5.120 80,439 +0.06(+1.19%)
Sep 24, 2025 5.080 5.100 5.060 5.060 76,964 -0.02(-0.39%)
Sep 23, 2025 5.000 5.080 5.000 5.080 82,029 +0.11(+2.21%)
Sep 22, 2025 5.090 5.090 4.960 4.970 134,885 -0.12(-2.36%)
Sep 19, 2025 5.050 5.180 5.020 5.090 255,931 +0.03(+0.59%)
Sep 18, 2025 5.040 5.080 5.027 5.060 97,869 -0.02(-0.39%)
Sep 17, 2025 5.050 5.090 5.050 5.080 87,674 +0.03(+0.59%)
Sep 16, 2025 5.000 5.050 5.000 5.050 77,350 +0.05(+1.00%)
Sep 15, 2025 5.060 5.082 4.970 5.000 216,363 -0.07(-1.28%)
Sep 12, 2025 5.120 5.140 5.050 5.065 122,992 -0.12(-2.41%)
Sep 11, 2025 5.110 5.200 5.090 5.190 153,553 +0.09(+1.76%)
Sep 10, 2025 5.140 5.150 5.090 5.100 120,166 -0.03(-0.58%)
Sep 09, 2025 5.160 5.160 5.070 5.130 203,457 -0.01(-0.19%)
Sep 08, 2025 5.170 5.170 5.110 5.140 221,076 -0.00(-0.10%)
Sep 05, 2025 5.170 5.180 5.120 5.145 106,556 -0.03(-0.48%)
Sep 04, 2025 5.150 5.175 5.135 5.170 118,021 +0.00(+0.00%)
Sep 03, 2025 5.160 5.190 5.140 5.170 119,848 +0.03(+0.58%)
Sep 02, 2025 5.170 5.170 5.130 5.140 86,169 -0.04(-0.77%)
Aug 29, 2025 5.170 5.190 5.140 5.180 188,751 +0.01(+0.19%)
Aug 28, 2025 5.170 5.170 5.150 5.170 152,437 +0.00(+0.00%)
Aug 27, 2025 5.150 5.170 5.113 5.170 124,413 +0.02(+0.39%)
Aug 26, 2025 5.150 5.160 5.130 5.150 92,962 +0.02(+0.39%)
Aug 25, 2025 5.100 5.140 5.080 5.130 129,283 +0.04(+0.79%)
Aug 22, 2025 5.100 5.121 5.080 5.090 91,784 +0.01(+0.30%)
Aug 21, 2025 5.110 5.110 5.060 5.075 49,979 -0.04(-0.68%)
Aug 20, 2025 5.120 5.130 5.070 5.110 83,848 +0.00(+0.00%)
Aug 19, 2025 5.100 5.120 5.090 5.110 94,153 +0.02(+0.39%)
Aug 18, 2025 5.100 5.100 5.060 5.090 114,146 +0.01(+0.20%)
Aug 15, 2025 5.110 5.140 5.070 5.080 75,232 -0.03(-0.59%)
Aug 14, 2025 5.100 5.110 5.090 5.110 53,840 +0.01(+0.20%)
Aug 13, 2025 5.110 5.110 5.080 5.100 41,140 +0.04(+0.79%)
Aug 12, 2025 5.110 5.130 5.050 5.060 102,751 -0.05(-0.98%)
Aug 11, 2025 5.100 5.150 5.100 5.110 93,460 -0.01(-0.20%)
Aug 08, 2025 5.100 5.120 5.090 5.120 120,560 +0.05(+0.95%)
Aug 07, 2025 5.071 5.090 5.071 5.072 78,607 +0.01(+0.22%)
Aug 06, 2025 5.071 5.071 5.051 5.061 82,227 +0.02(+0.39%)
Aug 05, 2025 5.061 5.061 5.031 5.041 89,575 +0.00(+0.00%)
Aug 04, 2025 5.041 5.051 5.025 5.041 100,385 +0.02(+0.39%)
Aug 01, 2025 5.021 5.041 5.011 5.021 59,700 +0.01(+0.20%)
Jul 31, 2025 5.031 5.041 4.995 5.011 47,976 -0.01(-0.20%)
Jul 30, 2025 5.011 5.041 4.992 5.021 78,007 +0.03(+0.59%)
Jul 29, 2025 4.992 5.001 4.942 4.992 91,195 +0.02(+0.40%)
Jul 28, 2025 5.021 5.030 4.963 4.972 61,910 -0.02(-0.40%)
Jul 25, 2025 4.962 4.992 4.945 4.992 67,839 +0.03(+0.60%)
Jul 24, 2025 4.912 4.972 4.893 4.962 90,478 +0.09(+1.93%)
Jul 23, 2025 4.972 4.972 4.853 4.868 124,332 -0.09(-1.89%)
Jul 22, 2025 4.942 4.962 4.884 4.962 88,230 +0.05(+1.01%)
Jul 21, 2025 4.952 5.031 4.912 4.912 74,158 -0.03(-0.60%)
Jul 18, 2025 4.982 4.985 4.922 4.942 53,624 +0.00(+0.00%)
Jul 17, 2025 4.972 4.972 4.932 4.942 74,818 -0.05(-0.99%)
Jul 16, 2025 4.982 4.992 4.962 4.992 124,818 +0.04(+0.80%)
Jul 15, 2025 4.912 4.972 4.909 4.952 104,094 +0.04(+0.80%)
Jul 14, 2025 4.942 4.992 4.907 4.912 135,494 -0.05(-1.00%)
Jul 11, 2025 4.972 5.024 4.962 4.962 109,633 -0.05(-0.99%)
Jul 10, 2025 4.982 5.011 4.962 5.011 97,714 +0.05(+0.98%)
Jul 09, 2025 4.982 4.992 4.933 4.962 181,914 +0.02(+0.40%)
Jul 08, 2025 5.002 5.002 4.933 4.943 177,246 -0.06(-1.17%)
Jul 07, 2025 5.021 5.031 4.982 5.002 211,176 +0.00(+0.00%)
Jul 03, 2025 5.021 5.041 4.987 5.002 85,580 +0.00(+0.00%)
Jul 02, 2025 4.982 5.041 4.972 5.002 138,678 +0.03(+0.52%)
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 following
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.