Canada markets closed

AMG TimesSquare Emerging Mkts Sm Cp N (TQENX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
9.75-0.01 (-0.10%)
At close: 08:05AM EDT
Time Period:
Apr 23, 2023 - Apr 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 23, 2024------
Apr 22, 20249.759.759.759.759.75-
Apr 19, 20249.769.769.769.769.76-
Apr 18, 20249.829.829.829.829.82-
Apr 17, 20249.769.769.769.769.76-
Apr 16, 20249.759.759.759.759.75-
Apr 15, 20249.889.889.889.889.88-
Apr 12, 202410.2410.2410.2410.2410.24-
Apr 11, 202410.2410.2410.2410.2410.24-
Apr 10, 202410.2210.2210.2210.2210.22-
Apr 09, 202410.2210.2210.2210.2210.22-
Apr 08, 202410.2110.2110.2110.2110.21-
Apr 05, 202410.2610.2610.2610.2610.26-
Apr 04, 202410.2710.2710.2710.2710.27-
Apr 03, 202410.2710.2710.2710.2710.27-
Apr 02, 202410.1910.1910.1910.1910.19-
Apr 01, 202410.1610.1610.1610.1610.16-
Mar 28, 202410.0010.0010.0010.0010.00-
Mar 27, 202410.0310.0310.0310.0310.03-
Mar 26, 20249.999.999.999.999.99-
Mar 25, 202410.0510.0510.0510.0510.05-
Mar 22, 20249.999.999.999.999.99-
Mar 21, 202410.0110.0110.0110.0110.01-
Mar 20, 20249.939.939.939.939.93-
Mar 19, 20249.899.899.899.899.89-
Mar 18, 20249.959.959.959.959.95-
Mar 15, 20249.909.909.909.909.90-
Mar 14, 20249.949.949.949.949.94-
Mar 13, 20249.919.919.919.919.91-
Mar 12, 202410.0710.0710.0710.0710.07-
Mar 11, 202410.0610.0610.0610.0610.06-
Mar 08, 202410.0410.0410.0410.0410.04-
Mar 07, 202410.0710.0710.0710.0710.07-
Mar 06, 202410.0710.0710.0710.0710.07-
Mar 05, 202410.0710.0710.0710.0710.07-
Mar 04, 202410.2010.2010.2010.2010.20-
Mar 01, 202410.2210.2210.2210.2210.22-
Feb 29, 202410.1310.1310.1310.1310.13-
Feb 28, 202410.0410.0410.0410.0410.04-
Feb 27, 202410.0910.0910.0910.0910.09-
Feb 26, 202410.0910.0910.0910.0910.09-
Feb 23, 202410.0310.0310.0310.0310.03-
Feb 22, 202410.0310.0310.0310.0310.03-
Feb 21, 20249.959.959.959.959.95-
Feb 20, 20249.949.949.949.949.94-
Feb 16, 20249.989.989.989.989.98-
Feb 15, 20249.969.969.969.969.96-
Feb 14, 20249.879.879.879.879.87-
Feb 13, 20249.789.789.789.789.78-
Feb 12, 20249.819.819.819.819.81-
Feb 09, 20249.839.839.839.839.83-
Feb 08, 20249.869.869.869.869.86-
Feb 07, 20249.879.879.879.879.87-
Feb 06, 20249.859.859.859.859.85-
Feb 05, 20249.729.729.729.729.72-
Feb 02, 20249.819.819.819.819.81-
Feb 01, 20249.819.819.819.819.81-
Jan 31, 20249.839.839.839.839.83-
Jan 30, 20249.879.879.879.879.87-
Jan 29, 20249.869.869.869.869.86-
Jan 26, 20249.909.909.909.909.90-
Jan 25, 20249.909.909.909.909.90-
Jan 24, 20249.889.889.889.889.88-
Jan 23, 20249.849.849.849.849.84-
Jan 22, 20249.929.929.929.929.92-
Jan 19, 20249.979.979.979.979.97-
Jan 18, 20249.899.899.899.899.89-
Jan 17, 20249.829.829.829.829.82-
Jan 16, 20249.959.959.959.959.95-
Jan 12, 202410.0610.0610.0610.0610.06-
Jan 11, 202410.0410.0410.0410.0410.04-
Jan 10, 20249.959.959.959.959.95-
Jan 09, 20249.919.919.919.919.91-
Jan 08, 20249.989.989.989.989.98-
Jan 05, 20249.969.969.969.969.96-
Jan 04, 20249.899.899.899.899.89-
Jan 03, 20249.929.929.929.929.92-
Jan 02, 20249.979.979.979.979.97-
Dec 29, 202310.0610.0610.0610.0610.06-
Dec 28, 20239.979.979.979.979.97-
Dec 27, 20239.929.929.929.929.92-
Dec 26, 20239.889.889.889.889.88-
Dec 22, 20239.879.879.879.879.87-
Dec 21, 20239.849.849.849.849.84-
Dec 20, 20239.739.739.739.739.73-
Dec 19, 20239.879.879.879.879.87-
Dec 18, 20239.919.919.919.919.91-
Dec 15, 20239.909.909.909.909.90-
Dec 14, 20239.909.909.909.909.90-
Dec 14, 20230.208 Dividend
Dec 13, 20239.959.959.959.959.74-
Dec 12, 20239.909.909.909.909.69-
Dec 11, 20239.929.929.929.929.71-
Dec 08, 20239.839.839.839.839.62-
Dec 07, 20239.799.799.799.799.59-
Dec 06, 20239.849.849.849.849.63-
Dec 05, 20239.819.819.819.819.60-
Dec 04, 20239.869.869.869.869.65-
Dec 01, 20239.949.949.949.949.73-
Nov 30, 20239.859.859.859.859.64-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...