SEI Institutional Managed Trust High Yield Bond Fund Class I (SEIYX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.08
-0.01 (-0.20%)
At close: Feb 2, 2026
SEIYX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 2, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -0.20% |
| Jan 30, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | - |
| Jan 29, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | - |
| Jan 28, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | -0.20% |
| Jan 27, 2026 | 5.07 | 5.07 | 5.07 | 5.10 | 5.07 | 0.20% |
| Jan 26, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | - |
| Jan 23, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | -0.20% |
| Jan 22, 2026 | 5.07 | 5.07 | 5.07 | 5.10 | 5.07 | 0.20% |
| Jan 21, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 0.20% |
| Jan 20, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | -0.20% |
| Jan 16, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | - |
| Jan 15, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | - |
| Jan 14, 2026 | 5.06 | 5.06 | 5.06 | 5.09 | 5.06 | 0.20% |
| Jan 13, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 12, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 9, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 8, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 7, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 6, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | - |
| Jan 5, 2026 | 5.05 | 5.05 | 5.05 | 5.08 | 5.05 | 0.20% |
| Jan 2, 2026 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | - |
| Dec 31, 2025 | 5.04 | 5.04 | 5.04 | 5.07 | 5.04 | - |
| Dec 30, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | - |
| Dec 29, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | - |
| Dec 26, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | - |
| Dec 24, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | - |
| Dec 23, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | - |
| Dec 22, 2025 | 5.01 | 5.01 | 5.01 | 5.07 | 5.01 | 0.20% |
| Dec 19, 2025 | 5.00 | 5.00 | 5.00 | 5.06 | 5.00 | - |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.06 | 5.00 | 0.20% |
| Dec 17, 2025 | 4.99 | 4.99 | 4.99 | 5.05 | 4.99 | -1.17% |
| Dec 16, 2025 | 4.99 | 4.99 | 4.99 | 5.11 | 4.99 | -0.20% |
| Dec 15, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Dec 12, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | -0.19% |
| Dec 11, 2025 | 5.01 | 5.01 | 5.01 | 5.13 | 5.01 | 0.20% |
| Dec 10, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Dec 9, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Dec 8, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | -0.19% |
| Dec 5, 2025 | 5.01 | 5.01 | 5.01 | 5.13 | 5.01 | - |
| Dec 4, 2025 | 5.01 | 5.01 | 5.01 | 5.13 | 5.01 | - |
| Dec 3, 2025 | 5.01 | 5.01 | 5.01 | 5.13 | 5.01 | 0.20% |
| Dec 2, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Dec 1, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Nov 28, 2025 | 5.00 | 5.00 | 5.00 | 5.12 | 5.00 | - |
| Nov 26, 2025 | 4.98 | 4.98 | 4.98 | 5.12 | 4.98 | - |
| Nov 25, 2025 | 4.98 | 4.98 | 4.98 | 5.12 | 4.98 | 0.20% |
| Nov 24, 2025 | 4.97 | 4.97 | 4.97 | 5.11 | 4.97 | 0.20% |
| Nov 21, 2025 | 4.96 | 4.96 | 4.96 | 5.10 | 4.96 | - |
| Nov 20, 2025 | 4.96 | 4.96 | 4.96 | 5.10 | 4.96 | - |
| Nov 19, 2025 | 4.96 | 4.96 | 4.96 | 5.10 | 4.96 | - |