Canada markets closed

AMG River Road Dividend All Cap Value Z (ARZDX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.740.00 (0.00%)
At close: 08:00PM EDT
Time Period:
Jun 30, 2023 - Jun 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 28, 20249.749.749.749.749.74-
Jun 27, 20249.749.749.749.749.74-
Jun 26, 20249.739.739.739.739.73-
Jun 25, 20249.869.869.869.869.86-
Jun 24, 20249.939.939.939.939.93-
Jun 21, 20249.859.859.859.859.85-
Jun 20, 20249.869.869.869.869.86-
Jun 18, 20249.869.869.869.869.86-
Jun 17, 20249.809.809.809.809.80-
Jun 14, 20249.749.749.749.749.74-
Jun 13, 20249.799.799.799.799.79-
Jun 12, 20249.829.829.829.829.82-
Jun 11, 20249.759.759.759.759.75-
Jun 10, 20249.799.799.799.799.79-
Jun 07, 20249.839.839.839.839.83-
Jun 06, 20249.839.839.839.839.83-
Jun 05, 20249.869.869.869.869.86-
Jun 04, 20249.839.839.839.839.83-
Jun 03, 20249.849.849.849.849.84-
May 31, 20249.779.779.779.779.77-
May 30, 20249.779.779.779.779.77-
May 29, 20249.699.699.699.699.69-
May 28, 20249.809.809.809.809.80-
May 24, 20249.839.839.839.839.83-
May 23, 20249.789.789.789.789.78-
May 22, 20249.929.929.929.929.92-
May 21, 20249.989.989.989.989.98-
May 20, 20249.979.979.979.979.97-
May 17, 202410.0010.0010.0010.0010.00-
May 16, 20249.979.979.979.979.97-
May 15, 20249.969.969.969.969.96-
May 14, 20249.909.909.909.909.90-
May 13, 20249.849.849.849.849.84-
May 10, 20249.839.839.839.839.83-
May 09, 20249.819.819.819.819.81-
May 08, 20249.759.759.759.759.75-
May 07, 20249.709.709.709.709.70-
May 06, 20249.689.689.689.689.68-
May 03, 20249.619.619.619.619.61-
May 02, 20249.569.569.569.569.56-
May 01, 20249.489.489.489.489.48-
Apr 30, 20249.479.479.479.479.47-
Apr 29, 20249.569.569.569.569.56-
Apr 26, 20249.499.499.499.499.49-
Apr 25, 20249.489.489.489.489.48-
Apr 24, 20249.539.539.539.539.53-
Apr 23, 20249.499.499.499.499.49-
Apr 22, 20249.469.469.469.469.46-
Apr 19, 20249.399.399.399.399.39-
Apr 18, 20249.309.309.309.309.30-
Apr 17, 20249.279.279.279.279.27-
Apr 16, 20249.299.299.299.299.29-
Apr 15, 20249.409.409.409.409.40-
Apr 12, 20249.559.559.559.559.55-
Apr 11, 20249.559.559.559.559.55-
Apr 10, 20249.559.559.559.559.55-
Apr 09, 20249.699.699.699.699.69-
Apr 08, 20249.699.699.699.699.69-
Apr 05, 20249.709.709.709.709.70-
Apr 04, 20249.669.669.669.669.66-
Apr 03, 20249.769.769.769.769.76-
Apr 02, 20249.749.749.749.749.74-
Apr 01, 20249.799.799.799.799.79-
Mar 28, 20249.819.819.819.819.81-
Mar 27, 20249.759.759.759.759.75-
Mar 26, 20249.629.629.629.629.62-
Mar 26, 20240.07 Dividend
Mar 25, 20249.739.739.739.739.66-
Mar 22, 20249.709.709.709.709.63-
Mar 21, 20249.739.739.739.739.66-
Mar 20, 20249.669.669.669.669.59-
Mar 19, 20249.599.599.599.599.52-
Mar 18, 20249.549.549.549.549.47-
Mar 15, 20249.529.529.529.529.45-
Mar 14, 20249.529.529.529.529.45-
Mar 13, 20249.619.619.619.619.54-
Mar 12, 20249.639.639.639.639.56-
Mar 11, 20249.569.569.569.569.49-
Mar 08, 20249.529.529.529.529.45-
Mar 07, 20249.529.529.529.529.45-
Mar 06, 20249.489.489.489.489.41-
Mar 05, 20249.419.419.419.419.34-
Mar 04, 20249.399.399.399.399.32-
Mar 01, 20249.369.369.369.369.29-
Feb 29, 20249.339.339.339.339.26-
Feb 28, 20249.299.299.299.299.22-
Feb 27, 20249.299.299.299.299.22-
Feb 26, 20249.269.269.269.269.19-
Feb 23, 20249.309.309.309.309.23-
Feb 22, 20249.279.279.279.279.20-
Feb 21, 20249.239.239.239.239.16-
Feb 20, 20249.199.199.199.199.12-
Feb 16, 20249.199.199.199.199.12-
Feb 15, 20249.219.219.219.219.14-
Feb 14, 20249.099.099.099.099.02-
Feb 13, 20249.079.079.079.079.00-
Feb 12, 20249.449.449.449.449.37-
Feb 09, 20249.399.399.399.399.32-
Feb 08, 20249.359.359.359.359.28-
Feb 07, 20249.359.359.359.359.28-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...