5 DAY PERFORMANCE
+14.16%
1 MONTH PERFORMANCE
+3.31%
3 MONTH PERFORMANCE
-4.58%
6 MONTH PERFORMANCE
-3.85%
YEAR-TO-DATE PERFORMANCE
+0.60%
1 YEAR PERFORMANCE
+0.81%
Virtus Stone Harbor Emerging Markets Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $4.44 | $4.35 (-2.03%) | $4.44 | $4.35 | 125.03 K | $139.96 M |
| 11/04/2026 | $4.42 | $4.43 (0.23%) | $4.44 | $4.38 | 93.46 K | $142.53 M |
| 11/03/2026 | $4.37 | $4.40 (0.69%) | $4.42 | $4.37 | 113.73 K | $141.57 M |
| 11/02/2026 | $4.41 | $4.39 (-0.45%) | $4.45 | $4.37 | 161.24 K | $141.24 M |
| 10/30/2026 | $4.33 | $4.38 (1.15%) | $4.40 | $4.33 | 138.35 K | $140.92 M |
| 10/29/2026 | $4.24 | $4.37 (3.07%) | $4.38 | $4.24 | 223.90 K | $140.60 M |
| 10/28/2026 | $4.25 | $4.23 (-0.47%) | $4.27 | $4.18 | 172.50 K | $136.10 M |
| 10/27/2026 | $4.25 | $4.21 (-0.94%) | $4.26 | $4.16 | 187.03 K | $135.45 M |
| 10/26/2026 | $4.31 | $4.25 (-1.39%) | $4.34 | $4.23 | 169.90 K | $136.74 M |
| 10/23/2026 | $4.35 | $4.28 (-1.61%) | $4.43 | $4.27 | 230.73 K | $137.71 M |
| 10/22/2026 | $4.40 | $4.40 (0%) | $4.42 | $4.35 | 116.40 K | $141.57 M |
| 10/21/2026 | $4.50 | $4.42 (-1.78%) | $4.50 | $4.36 | 134.00 K | $142.21 M |
| 10/20/2026 | $4.39 | $4.45 (1.37%) | $4.45 | $4.36 | 198.72 K | $143.18 M |
| 10/19/2026 | $4.46 | $4.36 (-2.24%) | $4.47 | $4.36 | 137.85 K | $140.28 M |
| 10/16/2026 | $4.46 | $4.43 (-0.67%) | $4.49 | $4.42 | 103.30 K | $142.53 M |
| 10/15/2026 | $4.48 | $4.46 (-0.45%) | $4.50 | $4.35 | 362.30 K | $143.50 M |
| 10/14/2026 | $4.64 | $4.44 (-4.31%) | $4.68 | $4.40 | 370.20 K | $142.85 M |
| 10/13/2026 | $4.73 | $4.66 (-1.48%) | $4.75 | $4.65 | 97.60 K | $149.93 M |
| 10/12/2026 | $4.90 | $4.82 (-1.63%) | $4.90 | $4.78 | 93.68 K | $155.08 M |
| 10/09/2026 | $4.72 | $4.88 (3.39%) | $4.88 | $4.70 | 98.69 K | $157.01 M |
| 10/08/2026 | $4.73 | $4.72 (-0.21%) | $4.75 | $4.68 | 162.33 K | $151.86 M |
| 10/07/2026 | $4.82 | $4.74 (-1.66%) | $4.83 | $4.71 | 87.69 K | $152.51 M |
| 10/06/2026 | $4.75 | $4.84 (1.89%) | $4.86 | $4.72 | 168.91 K | $155.72 M |
| 10/05/2026 | $4.93 | $4.68 (-5.07%) | $4.95 | $4.55 | 411.00 K | $150.58 M |
| 10/02/2026 | $4.86 | $4.94 (1.65%) | $4.97 | $4.86 | 67.60 K | $158.94 M |
| 10/01/2026 | $4.98 | $4.85 (-2.61%) | $4.98 | $4.80 | 260.31 K | $156.04 M |
| 09/30/2026 | $5.01 | $4.98 (-0.6%) | $5.04 | $4.98 | 61.01 K | $160.23 M |
| 09/29/2026 | $5.02 | $5.02 (0%) | $5.10 | $4.96 | 124.10 K | $161.51 M |
| 09/28/2026 | $5.02 | $4.98 (-0.8%) | $5.11 | $4.97 | 114.70 K | $160.23 M |
| 09/25/2026 | $5.09 | $5.05 (-0.79%) | $5.11 | $5.03 | 122.30 K | $162.48 M |
| 09/24/2026 | $5.21 | $5.05 (-3.07%) | $5.23 | $5.03 | 145.10 K | $162.48 M |
| 09/23/2026 | $5.32 | $5.23 (-1.69%) | $5.33 | $5.20 | 128.55 K | $168.27 M |
| 09/22/2026 | $5.34 | $5.37 (0.56%) | $5.40 | $5.32 | 173.70 K | $172.78 M |
| 09/21/2026 | $5.30 | $5.34 (0.75%) | $5.37 | $5.28 | 129.42 K | $171.81 M |
| 09/18/2026 | $5.30 | $5.36 (1.13%) | $5.36 | $5.26 | 51.52 K | $172.45 M |
| 09/17/2026 | $5.26 | $5.30 (0.76%) | $5.33 | $5.25 | 185.34 K | $170.52 M |
| 09/16/2026 | $5.22 | $5.23 (0.19%) | $5.35 | $5.22 | 179.20 K | $168.27 M |
| 09/15/2026 | $5.28 | $5.22 (-1.14%) | $5.32 | $5.22 | 197.21 K | $167.95 M |
| 09/14/2026 | $5.32 | $5.32 (0%) | $5.38 | $5.26 | 238.43 K | $171.17 M |
| 09/11/2026 | $5.40 | $5.42 (0.37%) | $5.46 | $5.37 | 149.70 K | $174.38 M |
| 09/10/2026 | $5.40 | $5.37 (-0.56%) | $5.42 | $5.32 | 206.91 K | $172.78 M |
| 09/09/2026 | $5.39 | $5.40 (0.19%) | $5.44 | $5.36 | 146.61 K | $173.74 M |
| 09/08/2026 | $5.33 | $5.43 (1.88%) | $5.50 | $5.33 | 266.80 K | $174.71 M |
| 09/04/2026 | $5.25 | $5.31 (1.14%) | $5.31 | $5.25 | 84.94 K | $170.84 M |
| 09/03/2026 | $5.25 | $5.25 (0%) | $5.26 | $5.20 | 79.80 K | $168.91 M |
| 09/02/2026 | $5.22 | $5.23 (0.19%) | $5.24 | $5.20 | 44.94 K | $168.27 M |
| 09/01/2026 | $5.22 | $5.23 (0.19%) | $5.24 | $5.19 | 52.10 K | $168.27 M |
| 08/31/2026 | $5.25 | $5.24 (-0.19%) | $5.25 | $5.21 | 114.90 K | $168.59 M |
| 08/28/2026 | $5.24 | $5.25 (0.19%) | $5.27 | $5.20 | 95.10 K | $168.91 M |
| 08/27/2026 | $5.19 | $5.19 (0%) | $5.20 | $5.17 | 67.44 K | $166.98 M |
| 08/26/2026 | $5.19 | $5.16 (-0.58%) | $5.19 | $5.12 | 94.00 K | $166.02 M |
| 08/25/2026 | $5.15 | $5.18 (0.58%) | $5.19 | $5.14 | 57.12 K | $166.66 M |
| 08/24/2026 | $5.04 | $5.11 (1.39%) | $5.13 | $5.04 | 64.90 K | $164.41 M |
| 08/21/2026 | $5.07 | $5.06 (-0.2%) | $5.10 | $5.02 | 119.34 K | $162.80 M |
| 08/20/2026 | $5.10 | $5.09 (-0.2%) | $5.21 | $5.06 | 164.70 K | $163.77 M |
| 08/19/2026 | $5.17 | $5.12 (-0.97%) | $5.18 | $5.11 | 61.61 K | $164.73 M |
| 08/18/2026 | $5.20 | $5.18 (-0.38%) | $5.20 | $5.16 | 76.00 K | $166.66 M |
| 08/17/2026 | $5.21 | $5.19 (-0.38%) | $5.22 | $5.18 | 47.10 K | $166.98 M |
| 08/14/2026 | $5.22 | $5.21 (-0.19%) | $5.27 | $5.18 | 64.60 K | $167.63 M |
| 08/13/2026 | $5.23 | $5.27 (0.76%) | $5.27 | $5.20 | 60.20 K | $169.56 M |
| 08/12/2026 | $5.30 | $5.30 (0%) | $5.33 | $5.29 | 52.20 K | $170.52 M |
| 08/11/2026 | $5.30 | $5.30 (0%) | $5.31 | $5.24 | 113.70 K | $170.52 M |
| 08/10/2026 | $5.32 | $5.29 (-0.56%) | $5.32 | $5.26 | 78.04 K | $170.20 M |
| 08/07/2026 | $5.24 | $5.33 (1.72%) | $5.40 | $5.18 | 162.30 K | $171.49 M |
| 08/06/2026 | $5.24 | $5.24 (0%) | $5.28 | $5.24 | 137.23 K | $168.59 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.
