Skip to main content
Stone Harbor Investment Funds - Stone Harbor Local Markets Fund (SHLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.95
-0.03 (-0.38%)
Dec 23, 2024, 4:00 PM EST

SHLMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 24, 20247.967.967.967.967.960.13%
Dec 23, 20247.957.957.957.957.95-0.38%
Dec 20, 20247.987.987.987.987.980.63%
Dec 19, 20247.937.937.937.937.93-0.38%
Dec 18, 20247.967.967.967.967.96-0.87%
Dec 17, 20248.038.038.038.038.03-0.37%
Dec 16, 20248.068.068.068.068.06-0.25%
Dec 13, 20248.088.088.088.088.08-0.37%
Dec 12, 20248.118.118.118.118.11-0.37%
Dec 11, 20248.148.148.148.148.140.12%
Dec 10, 20248.138.138.138.138.130.12%
Dec 9, 20248.128.128.128.128.120.12%
Dec 6, 20248.118.118.118.118.11-0.12%
Dec 5, 20248.128.128.128.128.120.50%
Dec 4, 20248.088.088.088.088.08-
Dec 3, 20248.088.088.088.088.080.12%
Dec 2, 20248.078.078.078.078.07-0.49%
Nov 29, 20248.118.118.118.118.110.25%
Nov 27, 20248.098.098.098.098.090.12%
Nov 26, 20248.088.088.088.088.08-0.62%
Nov 25, 20248.138.138.138.138.130.62%
Nov 22, 20248.088.088.088.088.08-0.12%
Nov 21, 20248.098.098.098.098.09-0.25%
Nov 20, 20248.118.118.118.118.11-0.12%
Nov 19, 20248.128.128.128.128.120.12%
Nov 18, 20248.118.118.118.118.110.50%
Nov 15, 20248.078.078.078.078.070.25%
Nov 14, 20248.058.058.058.058.05-0.25%
Nov 13, 20248.078.078.078.078.07-0.12%
Nov 12, 20248.088.088.088.088.08-0.74%
Nov 11, 20248.148.148.148.148.14-0.85%
Nov 8, 20248.218.218.218.218.21-0.48%
Nov 7, 20248.258.258.258.258.251.35%
Nov 6, 20248.148.148.148.148.14-0.97%
Nov 5, 20248.228.228.228.228.220.49%
Nov 4, 20248.188.188.188.188.180.62%
Nov 1, 20248.138.138.138.138.13-0.61%
Oct 31, 20248.188.188.188.188.18-
Oct 30, 20248.188.188.188.188.18-
Oct 29, 20248.188.188.188.188.18-0.12%
Oct 28, 20248.198.198.198.198.19-0.36%
Oct 25, 20248.228.228.228.228.22-0.24%
Oct 24, 20248.248.248.248.248.240.49%
Oct 23, 20248.208.208.208.208.20-0.49%
Oct 22, 20248.248.248.248.248.24-0.24%
Oct 21, 20248.268.268.268.268.26-0.48%
Oct 18, 20248.308.308.308.308.30-
Oct 17, 20248.308.308.308.308.30-0.12%
Oct 16, 20248.318.318.318.318.31-0.24%
Oct 15, 20248.338.338.338.338.33-1.54%
Oct 14, 20248.468.468.468.468.46-0.24%
Oct 11, 20248.488.488.488.488.480.36%
Oct 10, 20248.458.458.458.458.45-0.12%
Oct 9, 20248.468.468.468.468.46-0.24%
Oct 8, 20248.488.488.488.488.48-0.24%
Oct 7, 20248.508.508.508.508.50-0.70%
Oct 4, 20248.568.568.568.568.56-0.12%
Oct 3, 20248.578.578.578.578.57-0.70%
Oct 2, 20248.638.638.638.638.63-0.12%
Oct 1, 20248.648.648.648.648.64-0.58%
Sep 30, 20248.698.698.698.698.69-0.23%
Sep 27, 20248.718.718.718.718.710.11%
Sep 26, 20248.708.708.708.708.700.23%
Sep 25, 20248.688.688.688.688.68-0.23%
Sep 24, 20248.708.708.708.708.700.58%
Sep 23, 20248.658.658.658.658.65-
Sep 20, 20248.658.658.658.658.65-0.23%
Sep 19, 20248.678.678.678.678.670.46%
Sep 18, 20248.638.638.638.638.630.12%
Sep 17, 20248.628.628.628.628.620.35%
Sep 16, 20248.598.598.598.598.590.35%
Sep 13, 20248.568.568.568.568.560.82%
Sep 12, 20248.498.498.498.498.490.35%
Sep 11, 20248.468.468.468.468.460.48%
Sep 10, 20248.428.428.428.428.42-0.24%
Sep 9, 20248.448.448.448.448.44-0.35%
Sep 6, 20248.478.478.478.478.470.12%
Sep 5, 20248.468.468.468.468.460.71%
Sep 4, 20248.408.408.408.408.400.36%
Sep 3, 20248.378.378.378.378.37-0.59%
Aug 30, 20248.428.428.428.428.42-0.12%
Aug 29, 20248.438.438.438.438.43-0.12%
Aug 28, 20248.448.448.448.448.44-0.35%
Aug 27, 20248.478.478.478.478.47-0.35%
Aug 26, 20248.508.508.508.508.50-
Aug 23, 20248.508.508.508.508.501.19%
Aug 22, 20248.408.408.408.408.40-0.83%
Aug 21, 20248.478.478.478.478.47-0.12%
Aug 20, 20248.488.488.488.488.48-0.24%
Aug 19, 20248.508.508.508.508.500.71%
Aug 16, 20248.448.448.448.448.440.24%
Aug 15, 20248.428.428.428.428.42-0.12%
Aug 14, 20248.438.438.438.438.430.48%
Aug 13, 20248.398.398.398.398.390.84%
Aug 12, 20248.328.328.328.328.32-0.12%
Aug 9, 20248.338.338.338.338.330.60%
Aug 8, 20248.288.288.288.288.280.73%
Aug 7, 20248.228.228.228.228.220.12%
Aug 6, 20248.218.218.218.218.21-0.24%
Aug 5, 20248.238.238.238.238.23-