Nasdaq - Delayed Quote USD

Virtus Opportunities Trust- Virtus Stone Harbor High Yield Bond Fund (SHHYX)

6.83 +0.03 (+0.44%)
At close: December 21 at 8:01 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 7, 2023 6.80 6.80 6.80 6.80 6.80 -
Dec 5, 2023 6.78 6.78 6.78 6.78 6.78 -
Dec 1, 2023 6.77 6.77 6.77 6.77 6.77 -
Nov 30, 2023 6.74 6.74 6.74 6.74 6.74 -
Nov 29, 2023 6.74 6.74 6.74 6.74 6.74 -
Nov 28, 2023 6.70 6.70 6.70 6.70 6.70 -
Nov 27, 2023 6.68 6.68 6.68 6.68 6.68 -
Nov 24, 2023 6.67 6.67 6.67 6.67 6.67 -
Nov 22, 2023 6.67 6.67 6.67 6.67 6.67 -
Nov 21, 2023 6.65 6.65 6.65 6.65 6.65 -
Nov 20, 2023 6.66 6.66 6.66 6.66 6.66 -
Nov 17, 2023 6.64 6.64 6.64 6.64 6.64 -
Nov 16, 2023 6.63 6.63 6.63 6.63 6.63 -
Nov 15, 2023 6.64 6.64 6.64 6.64 6.64 -
Nov 14, 2023 6.66 6.66 6.66 6.66 6.66 -
Nov 13, 2023 6.59 6.59 6.59 6.59 6.59 -
Nov 10, 2023 6.58 6.58 6.58 6.58 6.58 -
Nov 8, 2023 6.59 6.59 6.59 6.59 6.59 -
Nov 7, 2023 6.59 6.59 6.59 6.59 6.59 -
Nov 6, 2023 6.59 6.59 6.59 6.59 6.59 -
Nov 3, 2023 6.61 6.61 6.61 6.61 6.61 -
Nov 2, 2023 6.53 6.53 6.53 6.53 6.53 -
Nov 1, 2023 6.44 6.44 6.44 6.44 6.44 -
Oct 31, 2023 6.42 6.42 6.42 6.42 6.42 -
Oct 30, 2023 6.41 6.41 6.41 6.41 6.41 -
Oct 27, 2023 6.42 6.42 6.42 6.42 6.42 -
Oct 26, 2023 6.42 6.42 6.42 6.42 6.42 -
Oct 25, 2023 6.43 6.43 6.43 6.43 6.43 -
Oct 24, 2023 6.44 6.44 6.44 6.44 6.44 -
Oct 23, 2023 6.41 6.41 6.41 6.41 6.41 -
Oct 20, 2023 6.40 6.40 6.40 6.40 6.40 -
Oct 19, 2023 6.41 6.41 6.41 6.41 6.41 -
Oct 18, 2023 6.43 6.43 6.43 6.43 6.43 -
Oct 17, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 16, 2023 6.48 6.48 6.48 6.48 6.48 -
Oct 13, 2023 6.50 6.50 6.50 6.50 6.50 -
Oct 12, 2023 6.49 6.49 6.49 6.49 6.49 -
Oct 11, 2023 6.52 6.52 6.52 6.52 6.52 -
Oct 10, 2023 6.51 6.51 6.51 6.51 6.51 -
Oct 9, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 6, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 5, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 4, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 3, 2023 6.45 6.45 6.45 6.45 6.45 -
Oct 2, 2023 6.51 6.51 6.51 6.51 6.51 -
Sep 29, 2023 6.55 6.55 6.55 6.55 6.55 -
Sep 28, 2023 6.54 6.54 6.54 6.54 6.54 -
Sep 27, 2023 6.53 6.53 6.53 6.53 6.53 -
Sep 26, 2023 6.55 6.55 6.55 6.55 6.55 -
Sep 25, 2023 6.57 6.57 6.57 6.57 6.57 -
Sep 20, 2023 6.81 6.81 6.81 6.81 6.81 -
Sep 19, 2023 6.80 6.80 6.80 6.80 6.80 -
Sep 18, 2023 6.81 6.81 6.81 6.81 6.81 -
Sep 15, 2023 6.82 6.82 6.82 6.82 6.82 -
Sep 14, 2023 6.83 6.83 6.83 6.83 6.83 -
Sep 12, 2023 6.80 6.80 6.80 6.80 6.80 -
Sep 7, 2023 6.78 6.78 6.78 6.78 6.78 -
Sep 1, 2023 6.82 6.82 6.82 6.82 6.82 -
Aug 31, 2023 6.82 6.82 6.82 6.82 6.82 -
Aug 29, 2023 6.79 6.79 6.79 6.79 6.79 -
Aug 28, 2023 6.76 6.76 6.76 6.76 6.76 -
Aug 25, 2023 6.74 6.74 6.74 6.74 6.74 -
Aug 24, 2023 6.74 6.74 6.74 6.74 6.74 -
Aug 23, 2023 6.75 6.75 6.75 6.75 6.75 -
Aug 22, 2023 6.71 6.71 6.71 6.71 6.71 -
Aug 18, 2023 6.72 6.72 6.72 6.72 6.72 -
Aug 17, 2023 6.73 6.73 6.73 6.73 6.73 -
Aug 16, 2023 6.76 6.76 6.76 6.76 6.76 -
Aug 15, 2023 6.76 6.76 6.76 6.76 6.76 -
Aug 14, 2023 6.77 6.77 6.77 6.77 6.77 -
Aug 11, 2023 6.78 6.78 6.78 6.78 6.78 -
Aug 10, 2023 6.80 6.80 6.80 6.80 6.80 -
Aug 9, 2023 6.79 6.79 6.79 6.79 6.79 -
Aug 8, 2023 6.77 6.77 6.77 6.77 6.77 -
Aug 7, 2023 6.76 6.76 6.76 6.76 6.76 -
Aug 4, 2023 6.75 6.75 6.75 6.75 6.75 -
Aug 3, 2023 6.72 6.72 6.72 6.72 6.72 -
Aug 2, 2023 6.74 6.74 6.74 6.74 6.74 -
Aug 1, 2023 6.77 6.77 6.77 6.77 6.77 -
Jul 31, 2023 6.79 6.79 6.79 6.79 6.79 -
Jul 28, 2023 6.77 6.77 6.77 6.77 6.77 -
Jul 27, 2023 6.76 6.76 6.76 6.76 6.76 -
Jul 26, 2023 6.76 6.76 6.76 6.76 6.76 -
Jul 25, 2023 6.76 6.76 6.76 6.76 6.76 -
Jul 24, 2023 6.76 6.76 6.76 6.76 6.76 -
Jul 21, 2023 6.76 6.76 6.76 6.76 6.76 -
Jul 20, 2023 6.75 6.75 6.75 6.75 6.75 -
Jul 19, 2023 6.77 6.77 6.77 6.77 6.77 -
Jul 17, 2023 6.75 6.75 6.75 6.75 6.75 -
Jul 14, 2023 6.75 6.75 6.75 6.75 6.75 -
Jul 13, 2023 6.75 6.75 6.75 6.75 6.75 -
Jul 12, 2023 6.71 6.71 6.71 6.71 6.71 -
Jul 11, 2023 6.65 6.65 6.65 6.65 6.65 -
Jul 10, 2023 6.63 6.63 6.63 6.63 6.63 -
Jul 7, 2023 6.62 6.62 6.62 6.62 6.62 -
Jul 6, 2023 6.61 6.61 6.61 6.61 6.61 -
Jul 5, 2023 6.66 6.66 6.66 6.66 6.66 -
Jul 3, 2023 6.67 6.67 6.67 6.67 6.67 -
Jun 30, 2023 6.66 6.66 6.66 6.66 6.66 -
Jun 29, 2023 6.64 6.64 6.64 6.64 6.64 -
Jun 28, 2023 6.64 6.64 6.64 6.64 6.64 -
Jun 27, 2023 6.63 6.63 6.63 6.63 6.63 -
Jun 26, 2023 6.61 6.61 6.61 6.61 6.61 -
Jun 23, 2023 6.61 6.61 6.61 6.61 6.61 -
Jun 22, 2023 6.63 6.63 6.63 6.63 6.63 -
Jun 21, 2023 7.08 7.08 7.08 7.08 7.08 -
Jun 20, 2023 7.11 7.11 7.11 7.11 7.11 -
Jun 16, 2023 7.12 7.12 7.12 7.12 7.12 -
Jun 15, 2023 7.12 7.12 7.12 7.12 7.12 -
Jun 14, 2023 7.10 7.10 7.10 7.10 7.10 -
Jun 13, 2023 7.10 7.10 7.10 7.10 7.10 -
Jun 12, 2023 7.08 7.08 7.08 7.08 7.08 -
Jun 9, 2023 7.08 7.08 7.08 7.08 7.08 -
Jun 8, 2023 7.06 7.06 7.06 7.06 7.06 -
Jun 7, 2023 7.05 7.05 7.05 7.05 7.05 -
Jun 2, 2023 7.03 7.03 7.03 7.03 7.03 -
Jun 1, 2023 6.99 6.99 6.99 6.99 6.99 -
May 31, 2023 6.96 6.96 6.96 6.96 6.96 -
May 30, 2023 6.97 6.97 6.97 6.97 6.97 -
May 26, 2023 6.94 6.94 6.94 6.94 6.94 -
May 25, 2023 6.93 6.93 6.93 6.93 6.93 -
May 24, 2023 6.94 6.94 6.94 6.94 6.94 -
May 23, 2023 6.98 6.98 6.98 6.98 6.98 -
May 22, 2023 6.99 6.99 6.99 6.99 6.99 -
May 19, 2023 6.98 6.98 6.98 6.98 6.98 -
May 18, 2023 6.98 6.98 6.98 6.98 6.98 -
May 17, 2023 6.99 6.99 6.99 6.99 6.99 -
May 16, 2023 7.00 7.00 7.00 7.00 7.00 -
May 15, 2023 7.01 7.01 7.01 7.01 7.01 -
May 12, 2023 7.02 7.02 7.02 7.02 7.02 -
May 11, 2023 7.03 7.03 7.03 7.03 7.03 -
May 10, 2023 7.02 7.02 7.02 7.02 7.02 -
May 9, 2023 7.00 7.00 7.00 7.00 7.00 -
May 8, 2023 7.02 7.02 7.02 7.02 7.02 -
May 5, 2023 7.03 7.03 7.03 7.03 7.03 -
May 4, 2023 7.01 7.01 7.01 7.01 7.01 -
May 3, 2023 7.04 7.04 7.04 7.04 7.04 -
May 2, 2023 7.03 7.03 7.03 7.03 7.03 -
May 1, 2023 7.06 7.06 7.06 7.06 7.06 -
Apr 28, 2023 7.06 7.06 7.06 7.06 7.06 -
Apr 27, 2023 7.04 7.04 7.04 7.04 7.04 -
Apr 26, 2023 7.03 7.03 7.03 7.03 7.03 -
Apr 25, 2023 7.04 7.04 7.04 7.04 7.04 -
Apr 24, 2023 7.04 7.04 7.04 7.04 7.04 -

Related Tickers