Stone Harbor Emerging Fund Price History
| EDF Fund | USD 5.00 0.05 0.99% |
Below is the normalized historical share price chart for Stone Harbor Emerging extending back to December 23, 2010. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Stone Harbor stands at 5.00, as last reported on the 20th of July, with the highest price reaching 5.04 and the lowest price hitting 4.98 during the day.
If you're considering investing in Stone Fund, it is important to understand the factors that can impact its price. At this point, Stone Harbor is not too volatile. Stone Harbor Emerging owns Efficiency Ratio (i.e., Sharpe Ratio) of 0.19, which indicates the fund had a 0.19 % return per unit of risk over the last 3 months. We have found thirty technical indicators for Stone Harbor Emerging, which you can use to evaluate the volatility of the fund. Please validate Stone Harbor's Semi Deviation of 0.6307, risk adjusted performance of 0.2306, and Coefficient Of Variation of 406.61 to confirm if the risk estimate we provide is consistent with the expected return of 0.18%.
Stone Fund price history is provided at the adjusted basis, taking into account all of the recent filings.
Stone |
Sharpe Ratio = 0.1934
| Best Portfolio | Best Equity | |||
| Good Returns | ||||
| Average Returns | ||||
| Small Returns | EDF | |||
| Cash | Small Risk | Average Risk | High Risk | Huge Risk |
| Negative Returns |
Estimated Market Risk
| 0.94 actual daily | 8 92% of assets are more volatile |
Expected Return
| 0.18 actual daily | 3 97% of assets have higher returns |
Risk-Adjusted Return
| 0.19 actual daily | 15 85% of assets perform better |
Based on monthly moving average Stone Harbor is performing at about 15% of its full potential. If added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Stone Harbor by adding it to a well-diversified portfolio.
Market Capitalization 100.4 M |
Stone Harbor Fund Price History Chart
There are several ways to analyze Stone Harbor Emerging Fund price data. The simplest method is using a basic Stone candlestick price chart, which shows Stone Harbor price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
| Highest Price | July 10, 2025 | 5.07 |
| Lowest Price | May 6, 2025 | 4.66 |
Stone Harbor July 20, 2025 Fund Price Synopsis
Various analyses of Stone Harbor's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Stone Fund. It can be used to describe the percentage change in the price of Stone Harbor from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Stone Fund.| Stone Harbor Price Action Indicator | (0.04) | |
| Stone Harbor Price Rate Of Daily Change | 0.99 | |
| Stone Harbor Price Daily Balance Of Power | (0.83) |
Stone Harbor July 20, 2025 Fund Price Analysis
Stone Fund Price History Data
The price series of Stone Harbor for the period between Mon, Apr 21, 2025 and Sun, Jul 20, 2025 has a statistical range of 0.82 with a coefficient of variation of 3.59. Under current investment horizon, the daily prices are spread out with arithmetic mean of 4.84. The median price for the last 90 days is 4.86. The company completed dividends distribution on 2022-11-07.| Open | High | Low | Close | Volume | ||
07/20/2025 | 5.04 | 5.04 | 4.98 | 5.00 | ||
07/18/2025 | 5.04 | 5.04 | 4.98 | 5.00 | 53,003 | |
07/17/2025 | 5.03 | 5.03 | 4.99 | 5.00 | 73,952 | |
| 07/16/2025 | 5.04 | 5.05 | 5.02 | 5.05 | 123,372 | |
07/15/2025 | 4.97 | 5.03 | 4.97 | 5.01 | 102,889 | |
07/14/2025 | 5.00 | 5.05 | 4.97 | 4.97 | 133,925 | |
07/11/2025 | 5.03 | 5.08 | 5.02 | 5.02 | 107,300 | |
07/10/2025 | 5.04 | 5.07 | 5.02 | 5.07 | 95,500 | |
07/09/2025 | 5.04 | 5.05 | 4.99 | 5.02 | 177,700 | |
07/08/2025 | 5.06 | 5.06 | 4.99 | 5.00 | 173,100 | |
07/07/2025 | 5.08 | 5.09 | 5.04 | 5.06 | 206,300 | |
07/03/2025 | 5.08 | 5.10 | 5.05 | 5.06 | 83,600 | |
07/02/2025 | 5.04 | 5.10 | 5.03 | 5.06 | 135,500 | |
| 07/01/2025 | 5.04 | 5.04 | 5.02 | 5.03 | 92,400 | |
06/30/2025 | 4.99 | 5.03 | 4.94 | 4.99 | 139,700 | |
06/27/2025 | 5.04 | 5.05 | 4.99 | 5.01 | 139,300 | |
06/26/2025 | 4.99 | 5.00 | 4.98 | 5.00 | 55,000 | |
06/25/2025 | 4.94 | 5.01 | 4.93 | 4.96 | 94,000 | |
06/24/2025 | 4.90 | 4.96 | 4.90 | 4.94 | 40,900 | |
06/23/2025 | 4.93 | 4.93 | 4.90 | 4.91 | 49,300 | |
06/20/2025 | 4.91 | 4.91 | 4.88 | 4.91 | 35,000 | |
06/18/2025 | 4.87 | 4.92 | 4.87 | 4.91 | 59,400 | |
06/17/2025 | 4.94 | 4.94 | 4.87 | 4.88 | 45,900 | |
06/16/2025 | 4.98 | 4.99 | 4.90 | 4.91 | 82,600 | |
06/13/2025 | 4.96 | 4.97 | 4.91 | 4.95 | 63,500 | |
| 06/12/2025 | 4.95 | 5.00 | 4.90 | 4.98 | 141,500 | |
06/11/2025 | 4.91 | 4.98 | 4.91 | 4.96 | 122,700 | |
06/10/2025 | 4.89 | 4.94 | 4.86 | 4.88 | 116,200 | |
06/09/2025 | 4.93 | 4.94 | 4.85 | 4.87 | 187,900 | |
06/06/2025 | 4.91 | 4.94 | 4.89 | 4.90 | 110,000 | |
06/05/2025 | 4.90 | 4.95 | 4.87 | 4.89 | 109,400 | |
| 06/04/2025 | 4.87 | 4.96 | 4.84 | 4.86 | 153,600 | |
06/03/2025 | 4.84 | 4.88 | 4.82 | 4.87 | 110,200 | |
06/02/2025 | 4.79 | 4.86 | 4.79 | 4.81 | 129,800 | |
05/30/2025 | 4.85 | 4.88 | 4.81 | 4.82 | 97,900 | |
05/29/2025 | 4.88 | 4.90 | 4.79 | 4.83 | 125,100 | |
05/28/2025 | 4.88 | 4.91 | 4.81 | 4.83 | 228,000 | |
05/27/2025 | 4.81 | 4.87 | 4.80 | 4.87 | 163,200 | |
05/23/2025 | 4.76 | 4.81 | 4.76 | 4.80 | 48,600 | |
05/22/2025 | 4.81 | 4.85 | 4.76 | 4.80 | 58,500 | |
05/21/2025 | 4.81 | 4.84 | 4.77 | 4.81 | 130,100 | |
| 05/20/2025 | 4.78 | 4.81 | 4.75 | 4.80 | 111,900 | |
05/19/2025 | 4.78 | 4.79 | 4.75 | 4.77 | 74,100 | |
05/16/2025 | 4.81 | 4.81 | 4.77 | 4.80 | 57,800 | |
05/15/2025 | 4.80 | 4.81 | 4.76 | 4.81 | 51,800 | |
05/14/2025 | 4.78 | 4.82 | 4.75 | 4.76 | 50,300 | |
05/13/2025 | 4.79 | 4.81 | 4.74 | 4.78 | 109,400 | |
05/12/2025 | 4.79 | 4.82 | 4.78 | 4.80 | 170,300 | |
| 05/09/2025 | 4.74 | 4.78 | 4.71 | 4.77 | 54,700 | |
05/08/2025 | 4.75 | 4.75 | 4.69 | 4.71 | 59,900 | |
05/07/2025 | 4.70 | 4.73 | 4.64 | 4.69 | 92,000 | |
05/06/2025 | 4.75 | 4.79 | 4.65 | 4.66 | 191,600 | |
05/05/2025 | 4.73 | 4.81 | 4.67 | 4.73 | 91,900 | |
05/02/2025 | 4.82 | 4.82 | 4.69 | 4.70 | 134,400 | |
05/01/2025 | 4.78 | 4.82 | 4.74 | 4.82 | 65,600 | |
| 04/30/2025 | 4.83 | 4.83 | 4.71 | 4.75 | 182,000 | |
04/29/2025 | 4.79 | 4.85 | 4.78 | 4.85 | 135,300 | |
04/28/2025 | 4.72 | 4.77 | 4.72 | 4.77 | 46,700 | |
04/25/2025 | 4.75 | 4.79 | 4.70 | 4.72 | 124,400 | |
04/24/2025 | 4.70 | 4.75 | 4.65 | 4.75 | 89,300 | |
04/23/2025 | 4.67 | 4.71 | 4.60 | 4.69 | 175,900 |
About Stone Harbor Fund history
Stone Harbor investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Stone is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Stone Harbor Emerging will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Stone Harbor stock prices may prove useful in developing a viable investing in Stone Harbor
Virtus Stone Harbor Emerging Markets Income Fund is a closed-ended fixed income mutual fund launched and managed by Stone Harbor Investment Partners LP. The fund invests in the fixed income markets of emerging market countries across the globe. It primarily invests in sovereign debt obligations, corporate debt securities, structured notes, convertible securities, securities issued by supranational organizations, floating rate commercial loans, and securitized loan participations. The fund focuses on factors such as liquidity, volatility, tax implications, interest rate sensitivity, counterparty risks, economic factors, currency exchange rates, and technical market considerations to create its portfolio. It benchmarks the performance of its portfolios against the JP Morgan EMBI Global Diversified TR Index, the JPMorgan CEMBI Broad Diversified Index, and the JPMorgan GBI-EM Global Diversified Composite TR Index. Virtus Stone Harbor Emerging Markets Income Fund was formed on December 22, 2010 and is domiciled in the United States.
Stone Harbor Fund Technical Analysis
Stone Harbor technical fund analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, fund market cycles, or different charting patterns.
Did you try this?
Run Portfolio Dashboard Now
Portfolio DashboardPortfolio dashboard that provides centralized access to all your investments |
| All Next | Launch Module |
Stone Harbor Technical and Predictive Indicators
Predictive indicators are helping investors to find signals for Stone Harbor's price direction in advance. Along with the technical and fundamental analysis of Stone Fund historical price patterns, it is also worthwhile for investors to track various predictive indicators of Stone to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.
| Risk Adjusted Performance | 0.2306 | |||
| Jensen Alpha | 0.2136 | |||
| Total Risk Alpha | 0.0984 | |||
| Sortino Ratio | 0.1105 | |||
| Treynor Ratio | 1.12 |
| Cycle Indicators | ||
| Math Operators | ||
| Math Transform | ||
| Momentum Indicators | ||
| Overlap Studies | ||
| Pattern Recognition | ||
| Price Transform | ||
| Statistic Functions | ||
| Volatility Indicators | ||
| Volume Indicators |
Other Information on Investing in Stone Fund
Stone Harbor financial ratios help investors to determine whether Stone Fund is cheap or expensive when compared to a particular measure, such as profits or enterprise value. In other words, they help investors to determine the cost of investment in Stone with respect to the benefits of owning Stone Harbor security.
| Portfolio Optimization Compute new portfolio that will generate highest expected return given your specified tolerance for risk | |
| Portfolio Backtesting Avoid under-diversification and over-optimization by backtesting your portfolios | |
| ETF Categories List of ETF categories grouped based on various criteria, such as the investment strategy or type of investments | |
| Portfolio Volatility Check portfolio volatility and analyze historical return density to properly model market risk |