Virtus Stone Harbor Emerg Mkts Dbt Inc I (SHMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.00
-0.03 (-0.37%)
At close: Jul 16, 2026
SHMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.16% |
| Jul 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.01 | 0.25% |
| Jul 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.99 | -0.12% |
| Jul 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.00 | -0.25% |
| Jul 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | 0.25% |
| Jul 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 8.00 | 0.25% |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.98 | -0.50% |
| Jul 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.25% |
| Jul 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 0.25% |
| Jul 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | - |
| Jul 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.25% |
| Jun 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 0.12% |
| Jun 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | - |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | -0.12% |
| Jun 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | 0.12% |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.03 | 0.25% |
| Jun 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.01 | -0.12% |
| Jun 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.02 | -0.25% |
| Jun 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.04 | -0.06% |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.05 | -0.24% |
| Jun 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.07 | 0.11% |
| Jun 15, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.06 | 0.50% |
| Jun 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.02 | 0.50% |
| Jun 11, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | 0.50% |
| Jun 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | -0.13% |
| Jun 9, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.13% |
| Jun 8, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | -0.25% |
| Jun 5, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.96 | -0.38% |
| Jun 4, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 7.99 | 0.13% |
| Jun 3, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | -0.25% |
| Jun 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.00 | 0.25% |
| Jun 1, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | - |
| May 29, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.98 | 0.38% |
| May 28, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.95 | 0.13% |
| May 27, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.94 | 0.37% |
| May 26, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.91 | 0.38% |
| May 22, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.88 | 0.25% |
| May 21, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.86 | 0.10% |
| May 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | 0.38% |
| May 19, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.82 | -0.38% |
| May 18, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.85 | -0.24% |
| May 15, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.87 | -0.76% |
| May 14, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.93 | - |
| May 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.93 | - |
| May 12, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.93 | -0.36% |
| May 11, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | -0.13% |
| May 8, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.97 | 0.13% |
| May 7, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 7.96 | -0.13% |
| May 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 7.97 | 0.75% |