Canada markets closed

AMG Veritas Global Focus N (MFQAX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.34+0.10 (+0.58%)
At close: 08:00PM EDT
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024------
May 02, 202417.2417.2417.2417.2417.24-
May 01, 202417.0517.0517.0517.0517.05-
Apr 30, 202417.0317.0317.0317.0317.03-
Apr 29, 202417.2917.2917.2917.2917.29-
Apr 26, 202417.3617.3617.3617.3617.36-
Apr 25, 202417.2017.2017.2017.2017.20-
Apr 24, 202417.2717.2717.2717.2717.27-
Apr 23, 202417.3617.3617.3617.3617.36-
Apr 22, 202417.1517.1517.1517.1517.15-
Apr 19, 202417.0517.0517.0517.0517.05-
Apr 18, 202417.0417.0417.0417.0417.04-
Apr 17, 202417.0617.0617.0617.0617.06-
Apr 16, 202417.0017.0017.0017.0017.00-
Apr 15, 202417.0517.0517.0517.0517.05-
Apr 12, 202417.4117.4117.4117.4117.41-
Apr 11, 202417.4117.4117.4117.4117.41-
Apr 10, 202417.4617.4617.4617.4617.46-
Apr 09, 202417.7017.7017.7017.7017.70-
Apr 08, 202417.7117.7117.7117.7117.71-
Apr 05, 202417.6417.6417.6417.6417.64-
Apr 04, 202417.5217.5217.5217.5217.52-
Apr 03, 202417.7317.7317.7317.7317.73-
Apr 02, 202417.6917.6917.6917.6917.69-
Apr 01, 202417.8517.8517.8517.8517.85-
Mar 28, 202417.9317.9317.9317.9317.93-
Mar 27, 202417.9517.9517.9517.9517.95-
Mar 26, 202417.8117.8117.8117.8117.81-
Mar 25, 202417.7417.7417.7417.7417.74-
Mar 22, 202417.8217.8217.8217.8217.82-
Mar 21, 202417.8417.8417.8417.8417.84-
Mar 20, 202417.8117.8117.8117.8117.81-
Mar 19, 202417.7117.7117.7117.7117.71-
Mar 18, 202417.5917.5917.5917.5917.59-
Mar 15, 202417.5717.5717.5717.5717.57-
Mar 14, 202417.6417.6417.6417.6417.64-
Mar 13, 202417.7117.7117.7117.7117.71-
Mar 12, 202417.6417.6417.6417.6417.64-
Mar 11, 202417.5517.5517.5517.5517.55-
Mar 08, 202417.5117.5117.5117.5117.51-
Mar 07, 202417.5217.5217.5217.5217.52-
Mar 06, 202417.3717.3717.3717.3717.37-
Mar 05, 202417.3217.3217.3217.3217.32-
Mar 04, 202417.3817.3817.3817.3817.38-
Mar 01, 202417.4317.4317.4317.4317.43-
Feb 29, 202417.3517.3517.3517.3517.35-
Feb 28, 202417.3317.3317.3317.3317.33-
Feb 27, 202417.3617.3617.3617.3617.36-
Feb 26, 202417.4017.4017.4017.4017.40-
Feb 23, 202417.5017.5017.5017.5017.50-
Feb 22, 202417.4417.4417.4417.4417.44-
Feb 21, 202417.2517.2517.2517.2517.25-
Feb 20, 202417.1817.1817.1817.1817.18-
Feb 16, 202417.1617.1617.1617.1617.16-
Feb 15, 202417.1917.1917.1917.1917.19-
Feb 14, 202417.0817.0817.0817.0817.08-
Feb 13, 202416.9216.9216.9216.9216.92-
Feb 12, 202417.1917.1917.1917.1917.19-
Feb 09, 202417.2317.2317.2317.2317.23-
Feb 08, 202417.1417.1417.1417.1417.14-
Feb 07, 202417.1017.1017.1017.1017.10-
Feb 06, 202417.0817.0817.0817.0817.08-
Feb 05, 202417.0017.0017.0017.0017.00-
Feb 02, 202417.0617.0617.0617.0617.06-
Feb 01, 202417.1017.1017.1017.1017.10-
Jan 31, 202416.8116.8116.8116.8116.81-
Jan 30, 202417.0417.0417.0417.0417.04-
Jan 29, 202417.0217.0217.0217.0217.02-
Jan 26, 202416.9016.9016.9016.9016.90-
Jan 25, 202416.8016.8016.8016.8016.80-
Jan 24, 202416.7116.7116.7116.7116.71-
Jan 23, 202416.7416.7416.7416.7416.74-
Jan 22, 202416.7616.7616.7616.7616.76-
Jan 19, 202416.7016.7016.7016.7016.70-
Jan 18, 202416.6216.6216.6216.6216.62-
Jan 17, 202416.5016.5016.5016.5016.50-
Jan 16, 202416.6216.6216.6216.6216.62-
Jan 12, 202416.7316.7316.7316.7316.73-
Jan 11, 202416.6916.6916.6916.6916.69-
Jan 10, 202416.6916.6916.6916.6916.69-
Jan 09, 202416.5416.5416.5416.5416.54-
Jan 08, 202416.5516.5516.5516.5516.55-
Jan 05, 202416.3216.3216.3216.3216.32-
Jan 04, 202416.3516.3516.3516.3516.35-
Jan 03, 202416.3116.3116.3116.3116.31-
Jan 02, 202416.5116.5116.5116.5116.51-
Dec 29, 202316.5816.5816.5816.5816.58-
Dec 28, 202316.6116.6116.6116.6116.61-
Dec 27, 202316.6216.6216.6216.6216.62-
Dec 26, 202316.5516.5516.5516.5516.55-
Dec 22, 202316.5016.5016.5016.5016.50-
Dec 21, 202316.4516.4516.4516.4516.45-
Dec 20, 202316.2216.2216.2216.2216.22-
Dec 19, 202316.4316.4316.4316.4316.43-
Dec 18, 202316.3216.3216.3216.3216.32-
Dec 15, 202316.2116.2116.2116.2116.21-
Dec 14, 202316.3416.3416.3416.3416.34-
Dec 14, 20230.015 Dividend
Dec 14, 20230.348 Capital Gain
Dec 13, 202316.6716.6716.6716.6716.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...