5 DAY PERFORMANCE
-4.03%
1 MONTH PERFORMANCE
+0.60%
3 MONTH PERFORMANCE
-0.99%
6 MONTH PERFORMANCE
+0.81%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+3.52%
Virtus Stone Harbor Emerging Markets Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $5.26 | $5.20 (-1.14%) | $5.26 | $5.19 | 148.88 K | $163.39 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 |
| 03/20/2026 | $5.08 | $5.00 (-1.57%) | $5.08 | $4.98 | 132.75 K | $156.06 M |
| 03/19/2026 | $5.09 | $5.08 (-0.2%) | $5.10 | $5.05 | 131.00 K | $158.55 M |
| 03/18/2026 | $5.16 | $5.12 (-0.78%) | $5.16 | $5.11 | 115.80 K | $159.80 M |
| 03/17/2026 | $5.17 | $5.16 (-0.19%) | $5.17 | $5.13 | 357.11 K | $161.05 M |
| 03/16/2026 | $5.15 | $5.17 (0.39%) | $5.17 | $5.12 | 309.83 K | $161.36 M |
| 03/13/2026 | $5.09 | $5.17 (1.57%) | $5.18 | $5.09 | 367.68 K | $161.36 M |
| 03/12/2026 | $5.08 | $5.06 (-0.39%) | $5.10 | $5.00 | 274.22 K | $157.93 M |
| 03/11/2026 | $5.13 | $5.17 (0.78%) | $5.17 | $5.05 | 204.83 K | $161.36 M |
| 03/10/2026 | $5.05 | $5.11 (1.19%) | $5.11 | $5.01 | 321.15 K | $159.49 M |
| 03/09/2026 | $4.97 | $5.00 (0.6%) | $5.00 | $4.87 | 302.62 K | $156.06 M |
| 03/06/2026 | $5.03 | $5.00 (-0.6%) | $5.03 | $4.97 | 181.59 K | $156.06 M |
| 03/05/2026 | $5.08 | $5.04 (-0.79%) | $5.10 | $4.97 | 379.91 K | $157.30 M |
| 03/04/2026 | $5.06 | $5.06 (0%) | $5.10 | $5.05 | 213.00 K | $157.93 M |
| 03/03/2026 | $5.01 | $5.07 (1.2%) | $5.08 | $4.96 | 508.21 K | $158.24 M |
| 03/02/2026 | $5.09 | $5.03 (-1.18%) | $5.10 | $5.01 | 209.00 K | $156.99 M |
| 02/27/2026 | $5.09 | $5.10 (0.2%) | $5.11 | $5.00 | 256.90 K | $159.18 M |
| 02/26/2026 | $5.16 | $5.08 (-1.55%) | $5.19 | $5.05 | 264.99 K | $158.55 M |
| 02/25/2026 | $5.14 | $5.14 (0%) | $5.16 | $5.08 | 193.31 K | $160.43 M |
| 02/24/2026 | $5.13 | $5.15 (0.39%) | $5.15 | $5.08 | 175.00 K | $160.74 M |
| 02/23/2026 | $5.15 | $5.10 (-0.97%) | $5.18 | $5.10 | 204.80 K | $159.18 M |
| 02/20/2026 | $5.25 | $5.15 (-1.9%) | $5.26 | $5.13 | 279.15 K | $160.74 M |
| 02/19/2026 | $5.33 | $5.25 (-1.5%) | $5.33 | $5.21 | 516.10 K | $163.86 M |
| 02/18/2026 | $5.27 | $5.34 (1.33%) | $5.34 | $5.26 | 574.22 K | $166.67 M |
| 02/17/2026 | $5.12 | $5.24 (2.34%) | $5.29 | $5.08 | 978.90 K | $163.55 M |
| 02/13/2026 | $5.09 | $5.10 (0.2%) | $5.12 | $5.07 | 224.04 K | $159.18 M |
| 02/12/2026 | $5.10 | $5.09 (-0.2%) | $5.12 | $5.08 | 122.63 K | $158.87 M |
| 02/11/2026 | $5.17 | $5.16 (-0.19%) | $5.17 | $5.14 | 247.60 K | $161.05 M |
| 02/10/2026 | $5.12 | $5.17 (0.98%) | $5.17 | $5.11 | 351.15 K | $161.36 M |
| 02/09/2026 | $5.05 | $5.11 (1.19%) | $5.11 | $5.01 | 312.28 K | $159.49 M |
| 02/06/2026 | $5.05 | $5.05 (0%) | $5.06 | $5.00 | 202.90 K | $157.62 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.
