Canada markets open in 6 hours 18 minutes

AMG TimesSquare Mid Cap Growth Fund (TMDIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
17.23+0.14 (+0.82%)
At close: 08:01PM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202417.0917.0917.0917.0917.09-
May 01, 202417.0917.0917.0917.0917.09-
Apr 30, 202417.1017.1017.1017.1017.10-
Apr 29, 202417.4117.4117.4117.4117.41-
Apr 26, 202417.3617.3617.3617.3617.36-
Apr 25, 202417.3117.3117.3117.3117.31-
Apr 24, 202417.3517.3517.3517.3517.35-
Apr 23, 202417.2617.2617.2617.2617.26-
Apr 22, 202416.9916.9916.9916.9916.99-
Apr 19, 202416.8416.8416.8416.8416.84-
Apr 18, 202416.9716.9716.9716.9716.97-
Apr 17, 202417.0417.0417.0417.0417.04-
Apr 16, 202417.1517.1517.1517.1517.15-
Apr 15, 202417.1917.1917.1917.1917.19-
Apr 12, 202417.7117.7117.7117.7117.71-
Apr 11, 202417.7117.7117.7117.7117.71-
Apr 10, 202417.6917.6917.6917.6917.69-
Apr 09, 202417.9617.9617.9617.9617.96-
Apr 08, 202417.9017.9017.9017.9017.90-
Apr 05, 202417.8817.8817.8817.8817.88-
Apr 04, 202417.7117.7117.7117.7117.71-
Apr 03, 202417.9417.9417.9417.9417.94-
Apr 02, 202417.9117.9117.9117.9117.91-
Apr 01, 202418.1318.1318.1318.1318.13-
Mar 28, 202418.2418.2418.2418.2418.24-
Mar 27, 202418.2018.2018.2018.2018.20-
Mar 26, 202418.0418.0418.0418.0418.04-
Mar 25, 202418.0118.0118.0118.0118.01-
Mar 22, 202418.0918.0918.0918.0918.09-
Mar 21, 202418.1618.1618.1618.1618.16-
Mar 20, 202417.9917.9917.9917.9917.99-
Mar 19, 202417.8717.8717.8717.8717.87-
Mar 18, 202417.7817.7817.7817.7817.78-
Mar 15, 202417.7217.7217.7217.7217.72-
Mar 14, 202417.7817.7817.7817.7817.78-
Mar 13, 202417.9217.9217.9217.9217.92-
Mar 12, 202417.9517.9517.9517.9517.95-
Mar 11, 202417.8017.8017.8017.8017.80-
Mar 08, 202417.8617.8617.8617.8617.86-
Mar 07, 202418.0318.0318.0318.0318.03-
Mar 06, 202417.8617.8617.8617.8617.86-
Mar 05, 202417.6717.6717.6717.6717.67-
Mar 04, 202417.8817.8817.8817.8817.88-
Mar 01, 202417.9017.9017.9017.9017.90-
Feb 29, 202417.8317.8317.8317.8317.83-
Feb 28, 202417.7517.7517.7517.7517.75-
Feb 27, 202417.7117.7117.7117.7117.71-
Feb 26, 202417.6717.6717.6717.6717.67-
Feb 23, 202417.5817.5817.5817.5817.58-
Feb 22, 202417.4917.4917.4917.4917.49-
Feb 21, 202417.1917.1917.1917.1917.19-
Feb 20, 202417.3217.3217.3217.3217.32-
Feb 16, 202417.4517.4517.4517.4517.45-
Feb 15, 202417.5217.5217.5217.5217.52-
Feb 14, 202417.4117.4117.4117.4117.41-
Feb 13, 202417.1217.1217.1217.1217.12-
Feb 12, 202417.4017.4017.4017.4017.40-
Feb 09, 202417.4817.4817.4817.4817.48-
Feb 08, 202417.3617.3617.3617.3617.36-
Feb 07, 202417.2217.2217.2217.2217.22-
Feb 06, 202417.0317.0317.0317.0317.03-
Feb 05, 202416.9716.9716.9716.9716.97-
Feb 02, 202417.0117.0117.0117.0117.01-
Feb 01, 202416.8916.8916.8916.8916.89-
Jan 31, 202416.6416.6416.6416.6416.64-
Jan 30, 202416.9116.9116.9116.9116.91-
Jan 29, 202416.9416.9416.9416.9416.94-
Jan 26, 202416.7516.7516.7516.7516.75-
Jan 25, 202416.7716.7716.7716.7716.77-
Jan 24, 202416.7816.7816.7816.7816.78-
Jan 23, 202416.8716.8716.8716.8716.87-
Jan 22, 202416.8516.8516.8516.8516.85-
Jan 19, 202416.6816.6816.6816.6816.68-
Jan 18, 202416.5316.5316.5316.5316.53-
Jan 17, 202416.3516.3516.3516.3516.35-
Jan 16, 202416.4716.4716.4716.4716.47-
Jan 12, 202416.4616.4616.4616.4616.46-
Jan 11, 202416.4916.4916.4916.4916.49-
Jan 10, 202416.4316.4316.4316.4316.43-
Jan 09, 202416.3616.3616.3616.3616.36-
Jan 08, 202416.3316.3316.3316.3316.33-
Jan 05, 202416.0416.0416.0416.0416.04-
Jan 04, 202416.0216.0216.0216.0216.02-
Jan 03, 202416.0316.0316.0316.0316.03-
Jan 02, 202416.3416.3416.3416.3416.34-
Dec 29, 202316.6016.6016.6016.6016.60-
Dec 28, 202316.6816.6816.6816.6816.68-
Dec 27, 202316.6716.6716.6716.6716.67-
Dec 26, 202316.6716.6716.6716.6716.67-
Dec 22, 202316.5616.5616.5616.5616.56-
Dec 21, 202316.5116.5116.5116.5116.51-
Dec 20, 202316.2616.2616.2616.2616.26-
Dec 19, 202316.5616.5616.5616.5616.56-
Dec 18, 202316.4716.4716.4716.4716.47-
Dec 15, 202316.4016.4016.4016.4016.40-
Dec 14, 202316.4416.4416.4416.4416.44-
Dec 14, 20230 Dividend
Dec 14, 20230.661 Capital Gain
Dec 13, 202316.9716.9716.9716.9716.31-
Dec 12, 202316.7116.7116.7116.7116.06-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...