Virtus Stone Harbor Local Markets Fund I Class (SHLMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.56
+0.02 (0.23%)
At close: May 22, 2026
SHLMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 22, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.23% |
| May 21, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| May 20, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.71% |
| May 19, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.70% |
| May 18, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| May 15, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -0.93% |
| May 14, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| May 12, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| May 11, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.46% |
| May 8, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.12% |
| May 7, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.35% |
| May 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% |
| May 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| May 4, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.35% |
| May 1, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Apr 30, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.35% |
| Apr 29, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.81% |
| Apr 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.35% |
| Apr 27, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Apr 24, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.12% |
| Apr 23, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.69% |
| Apr 22, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.11% |
| Apr 21, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.46% |
| Apr 20, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% |
| Apr 17, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.69% |
| Apr 16, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.11% |
| Apr 15, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | - |
| Apr 14, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 0.46% |
| Apr 13, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.23% |
| Apr 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Apr 9, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | - |
| Apr 8, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 2.38% |
| Apr 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.12% |
| Apr 6, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.12% |
| Apr 2, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.12% |
| Apr 1, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.96% |
| Mar 31, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.60% |
| Mar 30, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.36% |
| Mar 27, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% |
| Mar 26, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.71% |
| Mar 25, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Mar 24, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.24% |
| Mar 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% |
| Mar 20, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.07% |
| Mar 19, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.24% |
| Mar 18, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.83% |
| Mar 17, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.59% |
| Mar 16, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.60% |
| Mar 13, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.06% |