U.S. markets closed

AMG Veritas Global Focus Fund Class I (MFQTX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
19.46-0.02 (-0.10%)
At close: 6:28PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 27, 2021------
Jul 26, 202119.4819.4819.4819.4819.48-
Jul 23, 202119.5719.5719.5719.5719.57-
Jul 22, 202119.2819.2819.2819.2819.28-
Jul 21, 202119.2619.2619.2619.2619.26-
Jul 20, 202119.0919.0919.0919.0919.09-
Jul 19, 202118.8718.8718.8718.8718.87-
Jul 16, 202119.2019.2019.2019.2019.20-
Jul 15, 202119.1719.1719.1719.1719.17-
Jul 14, 202119.2219.2219.2219.2219.22-
Jul 13, 202119.2819.2819.2819.2819.28-
Jul 12, 202119.3119.3119.3119.3119.31-
Jul 09, 202119.3519.3519.3519.3519.35-
Jul 08, 202119.2019.2019.2019.2019.20-
Jul 07, 202119.3919.3919.3919.3919.39-
Jul 06, 202119.2819.2819.2819.2819.28-
Jul 02, 202119.3419.3419.3419.3419.34-
Jul 01, 202119.1819.1819.1819.1819.18-
Jun 30, 202119.0719.0719.0719.0719.07-
Jun 29, 202119.1519.1519.1519.1519.15-
Jun 28, 202119.2019.2019.2019.2019.20-
Jun 25, 202119.2819.2819.2819.2819.28-
Jun 24, 202119.2019.2019.2019.2019.20-
Jun 23, 202119.0719.0719.0719.0719.07-
Jun 22, 202119.1619.1619.1619.1619.16-
Jun 21, 202119.0819.0819.0819.0819.08-
Jun 18, 202118.8618.8618.8618.8618.86-
Jun 17, 202119.0919.0919.0919.0919.09-
Jun 16, 202118.9718.9718.9718.9718.97-
Jun 15, 202119.0819.0819.0819.0819.08-
Jun 14, 202119.0919.0919.0919.0919.09-
Jun 11, 202119.0019.0019.0019.0019.00-
Jun 10, 202119.0019.0019.0019.0019.00-
Jun 09, 202118.9218.9218.9218.9218.92-
Jun 08, 202118.8518.8518.8518.8518.85-
Jun 07, 202118.8618.8618.8618.8618.86-
Jun 04, 202118.8818.8818.8818.8818.88-
Jun 03, 202118.7418.7418.7418.7418.74-
Jun 02, 202118.8618.8618.8618.8618.86-
Jun 01, 202118.8518.8518.8518.8518.85-
May 28, 202118.9318.9318.9318.9318.93-
May 27, 202118.9118.9118.9118.9118.91-
May 27, 2021 Dividend
May 26, 202143.3043.3043.3043.3043.30-
May 25, 202143.3743.3743.3743.3743.37-
May 24, 202143.4443.4443.4443.4443.44-
May 21, 202143.1143.1143.1143.1143.11-
May 20, 202143.1543.1543.1543.1543.15-
May 19, 202142.7842.7842.7842.7842.78-
May 18, 202142.9342.9342.9342.9342.93-
May 17, 202143.2743.2743.2743.2743.27-
May 14, 202143.3643.3643.3643.3643.36-
May 13, 202142.7042.7042.7042.7042.70-
May 12, 202142.1442.1442.1442.1442.14-
May 11, 202143.2043.2043.2043.2043.20-
May 10, 202143.7043.7043.7043.7043.70-
May 07, 202144.2144.2144.2144.2144.21-
May 06, 202143.7743.7743.7743.7743.77-
May 05, 202143.4243.4243.4243.4243.42-
May 04, 202143.4243.4243.4243.4243.42-
May 03, 202143.7143.7143.7143.7143.71-
Apr 30, 202143.5343.5343.5343.5343.53-
Apr 29, 202143.9243.9243.9243.9243.92-
Apr 28, 202143.6343.6343.6343.6343.63-
Apr 27, 202143.5843.5843.5843.5843.58-
Apr 26, 202143.5843.5843.5843.5843.58-
Apr 23, 202143.5243.5243.5243.5243.52-
Apr 22, 202143.0343.0343.0343.0343.03-
Apr 21, 202143.3343.3343.3343.3343.33-
Apr 20, 202142.9742.9742.9742.9742.97-
Apr 19, 202143.2943.2943.2943.2943.29-
Apr 16, 202143.5443.5443.5443.5443.54-
Apr 15, 202143.3843.3843.3843.3843.38-
Apr 14, 202142.8842.8842.8842.8842.88-
Apr 13, 202142.9142.9142.9142.9142.91-
Apr 12, 202142.8442.8442.8442.8442.84-
Apr 09, 202142.8042.8042.8042.8042.80-
Apr 08, 202142.4742.4742.4742.4742.47-
Apr 07, 202142.2542.2542.2542.2542.25-
Apr 06, 202142.2842.2842.2842.2842.28-
Apr 05, 202142.2542.2542.2542.2542.25-
Apr 01, 202141.6841.6841.6841.6841.68-
Mar 31, 202141.1241.1241.1241.1241.12-
Mar 30, 202140.9740.9740.9740.9740.97-
Mar 29, 202140.9840.9840.9840.9840.98-
Mar 26, 202141.1241.1241.1241.1241.12-
Mar 25, 202140.4540.4540.4540.4540.45-
Mar 24, 202140.1740.1740.1740.1740.17-
Mar 23, 202140.3940.3940.3940.3940.39-
Mar 22, 202140.7840.7840.7840.7840.78-
Mar 19, 202140.6340.6340.6340.6340.63-
Mar 18, 202140.6840.6840.6840.6840.68-
Mar 17, 202141.4041.4041.4041.4041.40-
Mar 16, 202141.3541.3541.3541.3541.35-
Mar 15, 202141.4841.4841.4841.4841.48-
Mar 12, 202141.2941.2941.2941.2941.29-
Mar 11, 202141.2941.2941.2941.2941.29-
Mar 10, 202140.7840.7840.7840.7840.78-
Mar 09, 202140.5140.5140.5140.5140.51-
Mar 08, 202139.9639.9639.9639.9639.96-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...