SEI Institutional Managed Trust High Yield Bond Fund Class F (SHYAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.27
-0.01 (-0.19%)
At close: Feb 27, 2026
SHYAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 27, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.19% |
| Feb 26, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% |
| Feb 25, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 0.19% |
| Feb 24, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | - |
| Feb 23, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.19% |
| Feb 20, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% |
| Feb 19, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 18, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% |
| Feb 17, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% |
| Feb 13, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 12, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 11, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Feb 10, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.19% |
| Feb 9, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 6, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.19% |
| Feb 5, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.19% |
| Feb 4, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Feb 2, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -0.19% |
| Jan 30, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% |
| Jan 29, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 28, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 27, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 26, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 23, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 22, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | - |
| Jan 21, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | 0.38% |
| Jan 20, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | -0.38% |
| Jan 16, 2026 | 5.29 | 5.29 | 5.29 | 5.32 | 5.29 | 0.19% |
| Jan 15, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | - |
| Jan 14, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | - |
| Jan 13, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | - |
| Jan 12, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | - |
| Jan 9, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | 0.19% |
| Jan 8, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | -0.19% |
| Jan 7, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | - |
| Jan 6, 2026 | 5.28 | 5.28 | 5.28 | 5.31 | 5.28 | 0.19% |
| Jan 5, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | - |
| Jan 2, 2026 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | - |
| Dec 31, 2025 | 5.27 | 5.27 | 5.27 | 5.30 | 5.27 | - |
| Dec 30, 2025 | 5.23 | 5.23 | 5.23 | 5.30 | 5.23 | 0.19% |
| Dec 29, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 26, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 24, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 23, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 22, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 19, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | - |
| Dec 18, 2025 | 5.22 | 5.22 | 5.22 | 5.29 | 5.22 | 0.19% |
| Dec 17, 2025 | 5.21 | 5.21 | 5.21 | 5.28 | 5.21 | -1.12% |
| Dec 16, 2025 | 5.22 | 5.22 | 5.22 | 5.34 | 5.22 | - |