5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-1.19%
3 MONTH PERFORMANCE
-11.03%
6 MONTH PERFORMANCE
+0.00%
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 |
|---|---|---|---|---|---|---|
| 09/21/2026 | $5.34 | $5.34 (0%) | $5.34 | $5.30 | 129.39 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 |
| 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 |
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.
