Virtus Stone Harbor Emerg Mkts Dbt Inc I (SHMDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.95
+0.01 (0.13%)
At close: Aug 24, 2026
SHMDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 24, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 0.13% |
| Aug 21, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| Aug 20, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | -0.15% |
| Aug 19, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | 0.25% |
| Aug 18, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | -0.25% |
| Aug 17, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.25% |
| Aug 14, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.13% |
| Aug 13, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.98 | 0.25% |
| Aug 12, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | 0.13% |
| Aug 11, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.13% |
| Aug 10, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.13% |
| Aug 7, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.13% |
| Aug 6, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.13% |
| Aug 5, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | 0.13% |
| Aug 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | 0.38% |
| Aug 3, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.93 | 0.51% |
| Jul 31, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | - |
| Jul 30, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.25% |
| Jul 29, 2026 | 7.94 | 7.94 | 7.94 | 7.94 | 7.91 | -0.13% |
| Jul 28, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | - |
| Jul 27, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.92 | 0.38% |
| Jul 24, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | - |
| Jul 23, 2026 | 7.92 | 7.92 | 7.92 | 7.92 | 7.89 | -0.63% |
| Jul 22, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.94 | -0.13% |
| Jul 21, 2026 | 7.98 | 7.98 | 7.98 | 7.98 | 7.95 | -0.13% |
| Jul 20, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.96 | -0.13% |
| Jul 17, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | - |
| Jul 16, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.97 | -0.16% |
| Jul 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | 0.24% |
| Jul 14, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 7.97 | -0.13% |
| Jul 13, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | -0.24% |
| Jul 10, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | 0.24% |
| Jul 9, 2026 | 8.02 | 8.02 | 8.02 | 8.02 | 7.98 | 0.25% |
| Jul 8, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 7.96 | -0.49% |
| Jul 7, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | -0.25% |
| Jul 6, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | 0.25% |
| Jul 2, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | - |
| Jul 1, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | -0.25% |
| Jun 30, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | 0.12% |
| Jun 29, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | - |
| Jun 26, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | -0.12% |
| Jun 25, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | 0.12% |
| Jun 24, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.01 | 0.25% |
| Jun 23, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 7.99 | -0.13% |
| Jun 22, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.00 | -0.25% |
| Jun 18, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.02 | -0.06% |
| Jun 17, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.02 | -0.24% |
| Jun 16, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.04 | 0.11% |
| Jun 15, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 0.50% |
| Jun 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 7.99 | 0.50% |