Advertisement
U.S. markets closed

AMG TimesSquare Mid Cap Growth N (TMDPX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
16.92+0.03 (+0.18%)
At close: 08:01PM EDT
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 202416.9216.9216.9216.9216.92-
Mar 27, 202416.8916.8916.8916.8916.89-
Mar 26, 202416.7416.7416.7416.7416.74-
Mar 25, 202416.7116.7116.7116.7116.71-
Mar 22, 202416.7816.7816.7816.7816.78-
Mar 21, 202416.8516.8516.8516.8516.85-
Mar 20, 202416.6916.6916.6916.6916.69-
Mar 19, 202416.5816.5816.5816.5816.58-
Mar 18, 202416.5016.5016.5016.5016.50-
Mar 15, 202416.4416.4416.4416.4416.44-
Mar 14, 202416.5016.5016.5016.5016.50-
Mar 13, 202416.6316.6316.6316.6316.63-
Mar 12, 202416.6516.6516.6516.6516.65-
Mar 11, 202416.5216.5216.5216.5216.52-
Mar 08, 202416.5816.5816.5816.5816.58-
Mar 07, 202416.7416.7416.7416.7416.74-
Mar 06, 202416.5716.5716.5716.5716.57-
Mar 05, 202416.4016.4016.4016.4016.40-
Mar 04, 202416.5916.5916.5916.5916.59-
Mar 01, 202416.6116.6116.6116.6116.61-
Feb 29, 202416.5416.5416.5416.5416.54-
Feb 28, 202416.4716.4716.4716.4716.47-
Feb 27, 202416.4316.4316.4316.4316.43-
Feb 26, 202416.4016.4016.4016.4016.40-
Feb 23, 202416.3216.3216.3216.3216.32-
Feb 22, 202416.2316.2316.2316.2316.23-
Feb 21, 202415.9515.9515.9515.9515.95-
Feb 20, 202416.0716.0716.0716.0716.07-
Feb 16, 202416.1916.1916.1916.1916.19-
Feb 15, 202416.2616.2616.2616.2616.26-
Feb 14, 202416.1616.1616.1616.1616.16-
Feb 13, 202415.8915.8915.8915.8915.89-
Feb 12, 202416.1416.1416.1416.1416.14-
Feb 09, 202416.2216.2216.2216.2216.22-
Feb 08, 202416.1116.1116.1116.1116.11-
Feb 07, 202415.9815.9815.9815.9815.98-
Feb 06, 202415.8015.8015.8015.8015.80-
Feb 05, 202415.7515.7515.7515.7515.75-
Feb 02, 202415.7915.7915.7915.7915.79-
Feb 01, 202415.6815.6815.6815.6815.68-
Jan 31, 202415.4415.4415.4415.4415.44-
Jan 30, 202415.6915.6915.6915.6915.69-
Jan 29, 202415.7215.7215.7215.7215.72-
Jan 26, 202415.5515.5515.5515.5515.55-
Jan 25, 202415.5715.5715.5715.5715.57-
Jan 24, 202415.5715.5715.5715.5715.57-
Jan 23, 202415.6615.6615.6615.6615.66-
Jan 22, 202415.6415.6415.6415.6415.64-
Jan 19, 202415.4815.4815.4815.4815.48-
Jan 18, 202415.3515.3515.3515.3515.35-
Jan 17, 202415.1715.1715.1715.1715.17-
Jan 16, 202415.2815.2815.2815.2815.28-
Jan 12, 202415.2815.2815.2815.2815.28-
Jan 11, 202415.3015.3015.3015.3015.30-
Jan 10, 202415.2515.2515.2515.2515.25-
Jan 09, 202415.1815.1815.1815.1815.18-
Jan 08, 202415.1615.1615.1615.1615.16-
Jan 05, 202414.8914.8914.8914.8914.89-
Jan 04, 202414.8714.8714.8714.8714.87-
Jan 03, 202414.8814.8814.8814.8814.88-
Jan 02, 202415.1715.1715.1715.1715.17-
Dec 29, 202315.4115.4115.4115.4115.41-
Dec 28, 202315.4815.4815.4815.4815.48-
Dec 27, 202315.4715.4715.4715.4715.47-
Dec 26, 202315.4715.4715.4715.4715.47-
Dec 22, 202315.3715.3715.3715.3715.37-
Dec 21, 202315.3215.3215.3215.3215.32-
Dec 20, 202315.1015.1015.1015.1015.10-
Dec 19, 202315.3715.3715.3715.3715.37-
Dec 18, 202315.2915.2915.2915.2915.29-
Dec 15, 202315.2315.2315.2315.2315.23-
Dec 14, 202315.2615.2615.2615.2615.26-
Dec 14, 20230 Dividend
Dec 14, 20230.661 Capital Gain
Dec 13, 202315.8015.8015.8015.8015.14-
Dec 12, 202315.5615.5615.5615.5614.91-
Dec 11, 202315.4615.4615.4615.4614.81-
Dec 08, 202315.3015.3015.3015.3014.66-
Dec 07, 202315.2615.2615.2615.2614.62-
Dec 06, 202315.2315.2315.2315.2314.59-
Dec 05, 202315.2515.2515.2515.2514.61-
Dec 04, 202315.3315.3315.3315.3314.69-
Dec 01, 202315.3315.3315.3315.3314.69-
Nov 30, 202315.0215.0215.0215.0214.39-
Nov 29, 202314.9214.9214.9214.9214.30-
Nov 28, 202314.8214.8214.8214.8214.20-
Nov 27, 202314.8914.8914.8914.8914.27-
Nov 24, 202314.9414.9414.9414.9414.31-
Nov 22, 202314.8814.8814.8814.8814.26-
Nov 21, 202314.8114.8114.8114.8114.19-
Nov 20, 202314.8314.8314.8314.8314.21-
Nov 17, 202314.7314.7314.7314.7314.11-
Nov 16, 202314.6414.6414.6414.6414.03-
Nov 15, 202314.7014.7014.7014.7014.09-
Nov 14, 202314.7114.7114.7114.7114.09-
Nov 13, 202314.3214.3214.3214.3213.72-
Nov 10, 202314.3014.3014.3014.3013.70-
Nov 09, 202314.0714.0714.0714.0713.48-
Nov 08, 202314.2114.2114.2114.2113.62-
Nov 07, 202314.1914.1914.1914.1913.60-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...