5 DAY PERFORMANCE
-11.66%
1 MONTH PERFORMANCE
-5.12%
3 MONTH PERFORMANCE
-0.79%
6 MONTH PERFORMANCE
+3.31%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+0.60%
Virtus Stone Harbor Emerging Markets Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $5.26 | $5.20 (-1.14%) | $5.26 | $5.18 | 164.70 K | $162.30 M |
| 05/05/2026 | $5.21 | $5.24 (0.58%) | $5.24 | $5.20 | 129.23 K | $163.55 M |
| 05/04/2026 | $5.21 | $5.19 (-0.38%) | $5.22 | $5.16 | 107.40 K | $161.99 M |
| 05/01/2026 | $5.20 | $5.21 (0.19%) | $5.22 | $5.17 | 97.90 K | $162.61 M |
| 04/30/2026 | $5.20 | $5.20 (0%) | $5.20 | $5.14 | 162.70 K | $162.30 M |
| 04/29/2026 | $5.10 | $5.20 (1.96%) | $5.20 | $5.07 | 204.40 K | $162.30 M |
| 04/28/2026 | $5.10 | $5.09 (-0.2%) | $5.10 | $5.08 | 72.70 K | $158.87 M |
| 04/27/2026 | $5.10 | $5.10 (0%) | $5.11 | $5.07 | 163.04 K | $159.18 M |
| 04/24/2026 | $5.14 | $5.10 (-0.78%) | $5.15 | $5.07 | 125.10 K | $159.18 M |
| 04/23/2026 | $5.15 | $5.12 (-0.58%) | $5.15 | $5.10 | 98.83 K | $159.80 M |
| 04/22/2026 | $5.15 | $5.17 (0.39%) | $5.17 | $5.13 | 89.92 K | $161.36 M |
| 04/21/2026 | $5.18 | $5.13 (-0.97%) | $5.19 | $5.10 | 143.20 K | $160.11 M |
| 04/20/2026 | $5.13 | $5.15 (0.39%) | $5.15 | $5.09 | 90.86 K | $160.74 M |
| 04/17/2026 | $5.07 | $5.13 (1.18%) | $5.13 | $5.06 | 150.50 K | $160.11 M |
| 04/16/2026 | $5.10 | $5.06 (-0.78%) | $5.10 | $5.03 | 123.74 K | $157.93 M |
| 04/15/2026 | $5.08 | $5.06 (-0.39%) | $5.10 | $5.05 | 157.20 K | $157.93 M |
| 04/14/2026 | $5.05 | $5.05 (0%) | $5.06 | $5.00 | 286.66 K | $157.62 M |
| 04/13/2026 | $5.06 | $5.03 (-0.59%) | $5.08 | $5.01 | 148.60 K | $156.99 M |
| 04/10/2026 | $5.17 | $5.11 (-1.16%) | $5.19 | $5.10 | 170.00 K | $159.49 M |
| 04/09/2026 | $5.16 | $5.17 (0.19%) | $5.20 | $5.14 | 180.46 K | $161.36 M |
| 04/08/2026 | $5.18 | $5.19 (0.19%) | $5.20 | $5.14 | 193.20 K | $161.99 M |
| 04/07/2026 | $4.98 | $5.09 (2.21%) | $5.09 | $4.96 | 230.50 K | $158.87 M |
| 04/06/2026 | $4.93 | $4.97 (0.81%) | $4.97 | $4.91 | 154.30 K | $155.12 M |
| 04/02/2026 | $4.88 | $4.92 (0.82%) | $4.93 | $4.83 | 159.30 K | $153.56 M |
| 04/01/2026 | $4.81 | $4.92 (2.29%) | $4.92 | $4.81 | 269.91 K | $153.56 M |
| 03/31/2026 | $4.87 | $4.78 (-1.85%) | $5.00 | $4.76 | 668.75 K | $149.19 M |
| 03/30/2026 | $4.87 | $4.80 (-1.44%) | $4.97 | $4.78 | 215.50 K | $149.81 M |
| 03/27/2026 | $4.95 | $4.84 (-2.22%) | $4.98 | $4.84 | 314.40 K | $151.06 M |
| 03/26/2026 | $5.00 | $4.97 (-0.6%) | $5.05 | $4.95 | 167.81 K | $155.12 M |
| 03/25/2026 | $5.05 | $5.00 (-0.99%) | $5.08 | $4.99 | 123.61 K | $156.06 M |
| 03/24/2026 | $5.03 | $5.01 (-0.4%) | $5.11 | $5.01 | 143.70 K | $156.37 M |
| 03/23/2026 | $5.05 | $5.04 (-0.2%) | $5.06 | $5.01 | 132.20 K | $157.30 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.
