Canada markets closed

AMG GW&K Small Cap Core Fund (GWEZX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
30.84+0.24 (+0.78%)
At close: 08:01PM EDT
Time Period:
Jun 27, 2023 - Jun 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 27, 2024------
Jun 26, 202430.6030.6030.6030.6030.60-
Jun 25, 202430.6430.6430.6430.6430.64-
Jun 24, 202430.9130.9130.9130.9130.91-
Jun 21, 202430.7330.7330.7330.7330.73-
Jun 20, 202430.6330.6330.6330.6330.63-
Jun 18, 202430.6930.6930.6930.6930.69-
Jun 17, 202430.5730.5730.5730.5730.57-
Jun 14, 202430.2830.2830.2830.2830.28-
Jun 13, 202430.6930.6930.6930.6930.69-
Jun 12, 202431.0231.0231.0231.0231.02-
Jun 11, 202430.5930.5930.5930.5930.59-
Jun 10, 202430.6730.6730.6730.6730.67-
Jun 07, 202430.9030.9030.9030.9030.90-
Jun 06, 202430.9030.9030.9030.9030.90-
Jun 05, 202431.0131.0131.0131.0131.01-
Jun 04, 202430.6930.6930.6930.6930.69-
Jun 03, 202430.9630.9630.9630.9630.96-
May 31, 202430.9430.9430.9430.9430.94-
May 30, 202430.9430.9430.9430.9430.94-
May 29, 202430.7030.7030.7030.7030.70-
May 28, 202431.1031.1031.1031.1031.10-
May 24, 202430.9930.9930.9930.9930.99-
May 23, 202430.8130.8130.8130.8130.81-
May 22, 202431.2131.2131.2131.2131.21-
May 21, 202431.4331.4331.4331.4331.43-
May 20, 202431.5031.5031.5031.5031.50-
May 17, 202431.4431.4431.4431.4431.44-
May 16, 202431.3931.3931.3931.3931.39-
May 15, 202431.5731.5731.5731.5731.57-
May 14, 202431.2831.2831.2831.2831.28-
May 13, 202431.1231.1231.1231.1231.12-
May 10, 202431.1431.1431.1431.1431.14-
May 09, 202431.2931.2931.2931.2931.29-
May 08, 202430.9830.9830.9830.9830.98-
May 07, 202431.1631.1631.1631.1631.16-
May 06, 202431.0431.0431.0431.0431.04-
May 03, 202430.6730.6730.6730.6730.67-
May 02, 202430.3530.3530.3530.3530.35-
May 01, 202430.0730.0730.0730.0730.07-
Apr 30, 202429.9429.9429.9429.9429.94-
Apr 29, 202430.4530.4530.4530.4530.45-
Apr 26, 202430.2930.2930.2930.2930.29-
Apr 25, 202430.0530.0530.0530.0530.05-
Apr 24, 202430.3430.3430.3430.3430.34-
Apr 23, 202430.4530.4530.4530.4530.45-
Apr 22, 202429.9429.9429.9429.9429.94-
Apr 19, 202429.6929.6929.6929.6929.69-
Apr 18, 202429.5129.5129.5129.5129.51-
Apr 17, 202429.6529.6529.6529.6529.65-
Apr 16, 202429.9229.9229.9229.9229.92-
Apr 15, 202429.9629.9629.9629.9629.96-
Apr 12, 202430.8530.8530.8530.8530.85-
Apr 11, 202430.8530.8530.8530.8530.85-
Apr 10, 202430.7430.7430.7430.7430.74-
Apr 09, 202431.4831.4831.4831.4831.48-
Apr 08, 202431.2731.2731.2731.2731.27-
Apr 05, 202431.0931.0931.0931.0931.09-
Apr 04, 202430.8930.8930.8930.8930.89-
Apr 03, 202431.1431.1431.1431.1431.14-
Apr 02, 202431.0131.0131.0131.0131.01-
Apr 01, 202431.5031.5031.5031.5031.50-
Mar 28, 202431.8731.8731.8731.8731.87-
Mar 27, 202431.6731.6731.6731.6731.67-
Mar 26, 202431.0831.0831.0831.0831.08-
Mar 25, 202431.0231.0231.0231.0231.02-
Mar 22, 202431.1631.1631.1631.1631.16-
Mar 21, 202431.5431.5431.5431.5431.54-
Mar 20, 202431.1931.1931.1931.1931.19-
Mar 19, 202430.8130.8130.8130.8130.81-
Mar 18, 202430.5830.5830.5830.5830.58-
Mar 15, 202430.6530.6530.6530.6530.65-
Mar 14, 202430.5730.5730.5730.5730.57-
Mar 13, 202431.1031.1031.1031.1031.10-
Mar 12, 202431.0431.0431.0431.0431.04-
Mar 11, 202431.1331.1331.1331.1331.13-
Mar 08, 202431.2531.2531.2531.2531.25-
Mar 07, 202431.3231.3231.3231.3231.32-
Mar 06, 202431.0731.0731.0731.0731.07-
Mar 05, 202430.9130.9130.9130.9130.91-
Mar 04, 202431.2031.2031.2031.2031.20-
Mar 01, 202431.3331.3331.3331.3331.33-
Feb 29, 202431.1631.1631.1631.1631.16-
Feb 28, 202431.1431.1431.1431.1431.14-
Feb 27, 202431.1331.1331.1331.1331.13-
Feb 26, 202430.9830.9830.9830.9830.98-
Feb 23, 202430.9230.9230.9230.9230.92-
Feb 22, 202430.9430.9430.9430.9430.94-
Feb 21, 202430.7330.7330.7330.7330.73-
Feb 20, 202430.8030.8030.8030.8030.80-
Feb 16, 202431.0731.0731.0731.0731.07-
Feb 15, 202431.1731.1731.1731.1731.17-
Feb 14, 202430.4630.4630.4630.4630.46-
Feb 13, 202429.8129.8129.8129.8129.81-
Feb 12, 202430.8330.8330.8330.8330.83-
Feb 09, 202430.3730.3730.3730.3730.37-
Feb 08, 202429.9829.9829.9829.9829.98-
Feb 07, 202429.6929.6929.6929.6929.69-
Feb 06, 202429.7029.7029.7029.7029.70-
Feb 05, 202429.3529.3529.3529.3529.35-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...