AMG GW&K Small Cap Value N (SKSEX)
Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
At close: 08:06AM EDT
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Apr 23, 2024 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Apr 22, 2024 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | - |
| Apr 19, 2024 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | - |
| Apr 18, 2024 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | - |
| Apr 17, 2024 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | - |
| Apr 16, 2024 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | - |
| Apr 15, 2024 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | - |
| Apr 12, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Apr 11, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Apr 10, 2024 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | - |
| Apr 09, 2024 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | - |
| Apr 08, 2024 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | - |
| Apr 05, 2024 | 30.31 | 30.31 | 30.31 | 30.31 | 30.31 | - |
| Apr 04, 2024 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | - |
| Apr 03, 2024 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Apr 02, 2024 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | - |
| Apr 01, 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| Mar 28, 2024 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - |
| Mar 27, 2024 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | - |
| Mar 26, 2024 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | - |
| Mar 25, 2024 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | - |
| Mar 22, 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - |
| Mar 21, 2024 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | - |
| Mar 20, 2024 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| Mar 19, 2024 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Mar 18, 2024 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | - |
| Mar 15, 2024 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | - |
| Mar 14, 2024 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | - |
| Mar 13, 2024 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | - |
| Mar 12, 2024 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | - |
| Mar 11, 2024 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | - |
| Mar 08, 2024 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Mar 07, 2024 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | - |
| Mar 06, 2024 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - |
| Mar 05, 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| Mar 04, 2024 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | - |
| Mar 01, 2024 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | - |
| Feb 29, 2024 | 29.69 | 29.69 | 29.69 | 29.69 | 29.69 | - |
| Feb 28, 2024 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | - |
| Feb 27, 2024 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | - |
| Feb 26, 2024 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | - |
| Feb 23, 2024 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | - |
| Feb 22, 2024 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | - |
| Feb 21, 2024 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | - |
| Feb 20, 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Feb 16, 2024 | 29.45 | 29.45 | 29.45 | 29.45 | 29.45 | - |
| Feb 15, 2024 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | - |
| Feb 14, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Feb 13, 2024 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | - |
| Feb 12, 2024 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | - |
| Feb 09, 2024 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | - |
| Feb 08, 2024 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | - |
| Feb 07, 2024 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Feb 06, 2024 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | - |
| Feb 05, 2024 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | - |
| Feb 02, 2024 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | - |
| Feb 01, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Jan 31, 2024 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | - |
| Jan 30, 2024 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | - |
| Jan 29, 2024 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | - |
| Jan 26, 2024 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | - |
| Jan 25, 2024 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| Jan 24, 2024 | 28.67 | 28.67 | 28.67 | 28.67 | 28.67 | - |
| Jan 23, 2024 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | - |
| Jan 22, 2024 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | - |
| Jan 19, 2024 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | - |
| Jan 18, 2024 | 28.18 | 28.18 | 28.18 | 28.18 | 28.18 | - |
| Jan 17, 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| Jan 16, 2024 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | - |
| Jan 12, 2024 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | - |
| Jan 11, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | - |
| Jan 10, 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | - |
| Jan 09, 2024 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - |
| Jan 08, 2024 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | - |
| Jan 05, 2024 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | - |
| Jan 04, 2024 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | - |
| Jan 03, 2024 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | - |
| Jan 02, 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| Dec 29, 2023 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | - |
| Dec 28, 2023 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | - |
| Dec 27, 2023 | 30.34 | 30.34 | 30.34 | 30.34 | 30.34 | - |
| Dec 26, 2023 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | - |
| Dec 22, 2023 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | - |
| Dec 21, 2023 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | - |
| Dec 20, 2023 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | - |
| Dec 19, 2023 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | - |
| Dec 18, 2023 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | - |
| Dec 15, 2023 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | - |
| Dec 14, 2023 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - |
| Dec 14, 2023 | 0.195 Dividend | |||||
| Dec 14, 2023 | 0.255 Capital Gain | |||||
| Dec 13, 2023 | 28.99 | 28.99 | 28.99 | 28.99 | 28.54 | - |
| Dec 12, 2023 | 28.05 | 28.05 | 28.05 | 28.05 | 27.61 | - |
| Dec 11, 2023 | 28.13 | 28.13 | 28.13 | 28.13 | 27.69 | - |
| Dec 08, 2023 | 28.06 | 28.06 | 28.06 | 28.06 | 27.62 | - |
| Dec 07, 2023 | 27.87 | 27.87 | 27.87 | 27.87 | 27.44 | - |
| Dec 06, 2023 | 27.54 | 27.54 | 27.54 | 27.54 | 27.11 | - |
| Dec 05, 2023 | 27.63 | 27.63 | 27.63 | 27.63 | 27.20 | - |
| Dec 04, 2023 | 28.00 | 28.00 | 28.00 | 28.00 | 27.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.