5 DAY PERFORMANCE
-3.85%
1 MONTH PERFORMANCE
-11.19%
3 MONTH PERFORMANCE
-5.12%
6 MONTH PERFORMANCE
-0.99%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
-2.53%
Virtus Stone Harbor Emerging Markets Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $5.21 | $5.29 (1.54%) | $5.29 | $5.18 | 47.79 K | $164.80 M |
| 08/06/2026 | $5.24 | $5.24 (0%) | $5.28 | $5.24 | 137.23 K | $163.55 M |
| 08/05/2026 | $5.24 | $5.21 (-0.57%) | $5.24 | $5.18 | 86.72 K | $162.61 M |
| 08/04/2026 | $5.25 | $5.20 (-0.95%) | $5.26 | $5.18 | 155.40 K | $162.30 M |
| 08/03/2026 | $5.19 | $5.21 (0.39%) | $5.25 | $5.15 | 183.75 K | $162.61 M |
| 07/31/2026 | $5.17 | $5.20 (0.58%) | $5.21 | $5.14 | 49.10 K | $162.30 M |
| 07/30/2026 | $5.22 | $5.12 (-1.92%) | $5.22 | $5.11 | 113.64 K | $159.80 M |
| 07/29/2026 | $5.20 | $5.13 (-1.35%) | $5.22 | $5.05 | 95.13 K | $160.11 M |
| 07/28/2026 | $5.16 | $5.19 (0.58%) | $5.21 | $5.14 | 45.44 K | $161.99 M |
| 07/27/2026 | $5.17 | $5.19 (0.39%) | $5.20 | $5.13 | 59.50 K | $161.99 M |
| 07/24/2026 | $5.10 | $5.11 (0.2%) | $5.15 | $5.08 | 53.05 K | $159.49 M |
| 07/23/2026 | $5.19 | $5.10 (-1.73%) | $5.21 | $5.08 | 94.70 K | $159.18 M |
| 07/22/2026 | $5.20 | $5.21 (0.19%) | $5.24 | $5.14 | 65.60 K | $162.61 M |
| 07/21/2026 | $5.20 | $5.25 (0.96%) | $5.25 | $5.18 | 121.02 K | $163.86 M |
| 07/20/2026 | $5.16 | $5.17 (0.19%) | $5.20 | $5.10 | 116.04 K | $161.36 M |
| 07/17/2026 | $5.23 | $5.13 (-1.91%) | $5.30 | $5.08 | 245.62 K | $160.11 M |
| 07/16/2026 | $5.26 | $5.27 (0.19%) | $5.34 | $5.23 | 91.00 K | $164.48 M |
| 07/15/2026 | $5.28 | $5.25 (-0.57%) | $5.33 | $5.23 | 121.20 K | $163.86 M |
| 07/14/2026 | $5.43 | $5.28 (-2.76%) | $5.47 | $5.27 | 333.61 K | $164.80 M |
| 07/13/2026 | $5.48 | $5.41 (-1.28%) | $5.48 | $5.41 | 225.31 K | $168.85 M |
| 07/10/2026 | $5.56 | $5.55 (-0.18%) | $5.57 | $5.52 | 107.90 K | $173.22 M |
| 07/09/2026 | $5.60 | $5.56 (-0.71%) | $5.61 | $5.55 | 107.65 K | $173.53 M |
| 07/08/2026 | $5.63 | $5.62 (-0.18%) | $5.63 | $5.56 | 131.30 K | $175.41 M |
| 07/07/2026 | $5.55 | $5.63 (1.44%) | $5.64 | $5.54 | 148.64 K | $175.72 M |
| 07/06/2026 | $5.57 | $5.54 (-0.54%) | $5.61 | $5.50 | 200.81 K | $172.91 M |
| 07/02/2026 | $5.62 | $5.53 (-1.6%) | $5.62 | $5.53 | 179.46 K | $172.60 M |
| 07/01/2026 | $5.59 | $5.62 (0.54%) | $5.64 | $5.55 | 113.35 K | $175.41 M |
| 06/30/2026 | $5.59 | $5.58 (-0.18%) | $5.61 | $5.53 | 148.43 K | $174.16 M |
| 06/29/2026 | $5.57 | $5.59 (0.36%) | $5.61 | $5.51 | 168.56 K | $174.47 M |
| 06/26/2026 | $5.53 | $5.50 (-0.54%) | $5.54 | $5.48 | 148.20 K | $171.66 M |
| 06/25/2026 | $5.53 | $5.52 (-0.18%) | $5.55 | $5.47 | 118.40 K | $172.29 M |
| 06/24/2026 | $5.57 | $5.51 (-1.08%) | $5.61 | $5.46 | 131.53 K | $171.97 M |
| 06/23/2026 | $5.59 | $5.54 (-0.89%) | $5.62 | $5.52 | 161.41 K | $172.91 M |
| 06/22/2026 | $5.64 | $5.62 (-0.35%) | $5.67 | $5.57 | 175.92 K | $175.41 M |
| 06/18/2026 | $5.57 | $5.66 (1.62%) | $5.66 | $5.53 | 182.24 K | $176.66 M |
| 06/17/2026 | $5.59 | $5.50 (-1.61%) | $5.60 | $5.50 | 178.30 K | $171.66 M |
| 06/16/2026 | $5.54 | $5.57 (0.54%) | $5.60 | $5.52 | 159.74 K | $173.85 M |
| 06/15/2026 | $5.60 | $5.55 (-0.89%) | $5.62 | $5.54 | 157.62 K | $173.22 M |
| 06/12/2026 | $5.57 | $5.62 (0.9%) | $5.64 | $5.53 | 248.60 K | $175.41 M |
| 06/11/2026 | $5.48 | $5.58 (1.82%) | $5.58 | $5.45 | 237.17 K | $174.16 M |
| 06/10/2026 | $5.46 | $5.46 (0%) | $5.50 | $5.44 | 145.00 K | $170.41 M |
| 06/09/2026 | $5.43 | $5.47 (0.74%) | $5.50 | $5.41 | 203.60 K | $170.73 M |
| 06/08/2026 | $5.35 | $5.41 (1.12%) | $5.45 | $5.32 | 246.25 K | $168.85 M |
| 06/05/2026 | $5.35 | $5.33 (-0.37%) | $5.35 | $5.30 | 217.93 K | $166.36 M |
| 06/04/2026 | $5.38 | $5.35 (-0.56%) | $5.40 | $5.33 | 68.92 K | $166.98 M |
| 06/03/2026 | $5.40 | $5.36 (-0.74%) | $5.42 | $5.34 | 98.81 K | $167.29 M |
| 06/02/2026 | $5.39 | $5.39 (0%) | $5.41 | $5.38 | 154.93 K | $168.23 M |
| 06/01/2026 | $5.41 | $5.40 (-0.18%) | $5.42 | $5.37 | 114.90 K | $168.54 M |
| 05/29/2026 | $5.42 | $5.40 (-0.37%) | $5.42 | $5.34 | 105.63 K | $168.54 M |
| 05/28/2026 | $5.38 | $5.42 (0.74%) | $5.45 | $5.35 | 300.04 K | $169.17 M |
| 05/27/2026 | $5.30 | $5.37 (1.32%) | $5.37 | $5.29 | 139.70 K | $167.60 M |
| 05/26/2026 | $5.31 | $5.29 (-0.38%) | $5.35 | $5.26 | 177.94 K | $165.11 M |
| 05/22/2026 | $5.28 | $5.27 (-0.19%) | $5.31 | $5.24 | 181.81 K | $164.48 M |
| 05/21/2026 | $5.31 | $5.27 (-0.75%) | $5.31 | $5.25 | 175.19 K | $164.48 M |
| 05/20/2026 | $5.20 | $5.33 (2.5%) | $5.34 | $5.17 | 205.10 K | $166.36 M |
| 05/19/2026 | $5.18 | $5.17 (-0.19%) | $5.20 | $5.15 | 97.35 K | $161.36 M |
| 05/18/2026 | $5.25 | $5.20 (-0.95%) | $5.26 | $5.19 | 74.61 K | $162.30 M |
| 05/15/2026 | $5.30 | $5.22 (-1.51%) | $5.30 | $5.20 | 113.80 K | $162.92 M |
| 05/14/2026 | $5.35 | $5.32 (-0.56%) | $5.35 | $5.28 | 209.52 K | $166.04 M |
| 05/13/2026 | $5.32 | $5.34 (0.38%) | $5.34 | $5.28 | 126.55 K | $166.67 M |
| 05/12/2026 | $5.32 | $5.31 (-0.19%) | $5.33 | $5.27 | 195.60 K | $165.73 M |
| 05/11/2026 | $5.28 | $5.31 (0.57%) | $5.34 | $5.26 | 197.30 K | $165.73 M |
| 05/08/2026 | $5.28 | $5.34 (1.14%) | $5.34 | $5.26 | 258.23 K | $166.67 M |
| 05/07/2026 | $5.20 | $5.27 (1.35%) | $5.30 | $5.20 | 189.10 K | $164.48 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
