5 DAY PERFORMANCE
+2.02%
1 MONTH PERFORMANCE
+1.41%
3 MONTH PERFORMANCE
+2.64%
6 MONTH PERFORMANCE
-1.56%
YEAR-TO-DATE PERFORMANCE
+1.61%
1 YEAR PERFORMANCE
-1.17%
Virtus Stone Harbor Emerging Markets Income Fund Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $5.05 | $5.05 (0%) | $5.06 | $5.00 | 202.90 K | $156.18 M |
| 02/05/2026 | $4.99 | $5.05 (1.2%) | $5.06 | $4.98 | 307.33 K | $156.18 M |
| 02/04/2026 | $4.99 | $5.00 (0.2%) | $5.01 | $4.99 | 161.10 K | $154.63 M |
| 02/03/2026 | $4.96 | $4.99 (0.6%) | $4.99 | $4.94 | 107.30 K | $154.33 M |
| 02/02/2026 | $4.97 | $4.95 (-0.4%) | $5.01 | $4.93 | 258.80 K | $153.09 M |
| 01/30/2026 | $5.00 | $5.00 (0%) | $5.04 | $5.00 | 169.03 K | $154.63 M |
| 01/29/2026 | $5.00 | $5.03 (0.6%) | $5.04 | $4.97 | 282.95 K | $155.56 M |
| 01/28/2026 | $4.95 | $5.00 (1.01%) | $5.00 | $4.95 | 177.83 K | $154.63 M |
| 01/27/2026 | $4.93 | $4.95 (0.41%) | $4.95 | $4.93 | 144.00 K | $153.09 M |
| 01/26/2026 | $4.94 | $4.91 (-0.61%) | $4.95 | $4.91 | 106.50 K | $151.85 M |
| 01/23/2026 | $4.91 | $4.94 (0.61%) | $4.94 | $4.89 | 126.32 K | $152.78 M |
| 01/22/2026 | $4.88 | $4.92 (0.82%) | $4.92 | $4.88 | 66.80 K | $152.16 M |
| 01/21/2026 | $4.86 | $4.87 (0.21%) | $4.90 | $4.85 | 101.51 K | $150.61 M |
| 01/20/2026 | $4.90 | $4.84 (-1.22%) | $4.90 | $4.84 | 145.21 K | $149.69 M |
| 01/16/2026 | $4.87 | $4.91 (0.82%) | $4.91 | $4.87 | 233.65 K | $151.85 M |
| 01/15/2026 | $4.90 | $4.86 (-0.82%) | $4.93 | $4.85 | 249.65 K | $150.30 M |
| 01/14/2026 | $4.89 | $4.91 (0.41%) | $4.93 | $4.89 | 148.76 K | $151.85 M |
| 01/13/2026 | $4.87 | $4.89 (0.41%) | $4.91 | $4.86 | 158.93 K | $151.23 M |
| 01/12/2026 | $4.86 | $4.87 (0.21%) | $4.88 | $4.85 | 179.41 K | $150.61 M |
| 01/09/2026 | $4.92 | $4.94 (0.41%) | $4.96 | $4.92 | 216.00 K | $152.78 M |
| 01/08/2026 | $4.97 | $4.93 (-0.8%) | $4.98 | $4.91 | 161.88 K | $152.47 M |
| 01/07/2026 | $5.04 | $4.98 (-1.19%) | $5.04 | $4.95 | 203.20 K | $154.02 M |
| 01/06/2026 | $5.00 | $5.02 (0.4%) | $5.03 | $4.99 | 188.20 K | $155.25 M |
| 01/05/2026 | $4.99 | $5.00 (0.2%) | $5.01 | $4.97 | 206.50 K | $154.63 M |
| 01/02/2026 | $4.97 | $4.98 (0.2%) | $4.99 | $4.96 | 133.72 K | $154.02 M |
| 12/31/2025 | $4.95 | $4.97 (0.4%) | $4.97 | $4.95 | 113.40 K | $153.71 M |
| 12/30/2025 | $4.90 | $4.96 (1.22%) | $4.97 | $4.90 | 163.85 K | $153.40 M |
| 12/29/2025 | $4.89 | $4.90 (0.2%) | $4.94 | $4.86 | 159.30 K | $151.54 M |
| 12/26/2025 | $4.88 | $4.88 (0%) | $4.90 | $4.86 | 68.83 K | $150.92 M |
| 12/24/2025 | $4.85 | $4.87 (0.41%) | $4.87 | $4.85 | 55.30 K | $150.61 M |
| 12/23/2025 | $4.81 | $4.84 (0.62%) | $4.84 | $4.79 | 68.92 K | $149.69 M |
| 12/22/2025 | $4.78 | $4.81 (0.63%) | $4.81 | $4.77 | 122.50 K | $148.76 M |
| 12/19/2025 | $4.78 | $4.78 (0%) | $4.84 | $4.77 | 164.75 K | $147.83 M |
| 12/18/2025 | $4.79 | $4.83 (0.84%) | $4.84 | $4.78 | 130.66 K | $149.38 M |
| 12/17/2025 | $4.80 | $4.79 (-0.21%) | $4.81 | $4.79 | 47.41 K | $148.14 M |
| 12/16/2025 | $4.76 | $4.81 (1.05%) | $4.82 | $4.76 | 109.00 K | $148.76 M |
| 12/15/2025 | $4.75 | $4.75 (0%) | $4.81 | $4.75 | 172.50 K | $146.90 M |
| 12/12/2025 | $4.80 | $4.77 (-0.63%) | $4.82 | $4.72 | 188.00 K | $147.52 M |
| 12/11/2025 | $4.77 | $4.79 (0.42%) | $4.80 | $4.76 | 144.60 K | $148.14 M |
| 12/10/2025 | $4.83 | $4.86 (0.62%) | $4.90 | $4.83 | 132.14 K | $150.30 M |
| 12/09/2025 | $4.84 | $4.83 (-0.21%) | $4.86 | $4.83 | 98.40 K | $149.38 M |
| 12/08/2025 | $4.85 | $4.83 (-0.41%) | $4.87 | $4.83 | 131.72 K | $149.38 M |
| 12/05/2025 | $4.87 | $4.87 (0%) | $4.92 | $4.87 | 144.00 K | $150.61 M |
| 12/04/2025 | $4.90 | $4.89 (-0.2%) | $4.92 | $4.87 | 119.90 K | $151.23 M |
| 12/03/2025 | $4.90 | $4.91 (0.2%) | $4.95 | $4.90 | 124.12 K | $151.85 M |
| 12/02/2025 | $4.92 | $4.91 (-0.2%) | $4.94 | $4.90 | 89.80 K | $151.85 M |
| 12/01/2025 | $4.90 | $4.90 (0%) | $4.94 | $4.88 | 143.80 K | $151.54 M |
| 11/28/2025 | $4.91 | $4.92 (0.2%) | $4.92 | $4.88 | 69.50 K | $152.16 M |
| 11/26/2025 | $4.89 | $4.89 (0%) | $4.91 | $4.86 | 140.64 K | $151.23 M |
| 11/25/2025 | $4.85 | $4.88 (0.62%) | $4.88 | $4.83 | 99.52 K | $150.92 M |
| 11/24/2025 | $4.81 | $4.85 (0.83%) | $4.85 | $4.80 | 122.51 K | $150.00 M |
| 11/21/2025 | $4.81 | $4.81 (0%) | $4.84 | $4.81 | 92.61 K | $148.76 M |
| 11/20/2025 | $4.87 | $4.84 (-0.62%) | $4.90 | $4.83 | 67.73 K | $149.69 M |
| 11/19/2025 | $4.85 | $4.87 (0.41%) | $4.90 | $4.85 | 38.70 K | $150.61 M |
| 11/18/2025 | $4.90 | $4.85 (-1.02%) | $4.91 | $4.85 | 64.40 K | $150.00 M |
| 11/17/2025 | $4.91 | $4.91 (0%) | $4.92 | $4.89 | 75.30 K | $151.85 M |
| 11/14/2025 | $4.89 | $4.93 (0.82%) | $5.02 | $4.89 | 58.60 K | $152.47 M |
| 11/13/2025 | $4.90 | $4.94 (0.82%) | $4.94 | $4.90 | 118.84 K | $152.78 M |
| 11/12/2025 | $5.01 | $5.02 (0.2%) | $5.02 | $4.98 | 65.20 K | $155.25 M |
| 11/11/2025 | $4.96 | $5.02 (1.21%) | $5.03 | $4.95 | 70.70 K | $155.25 M |
| 11/10/2025 | $4.95 | $5.00 (1.01%) | $5.00 | $4.92 | 125.01 K | $154.63 M |
| 11/07/2025 | $4.95 | $4.92 (-0.61%) | $4.97 | $4.92 | 96.71 K | $152.16 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.
