Canada markets closed

AMG TimesSquare Emerging Markets Small Cap Fund Class N (TQENX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.10-0.07 (-0.46%)
At close: 8:05AM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct. 22, 2021------
Oct. 21, 202115.1015.1015.1015.1015.10-
Oct. 20, 202115.1715.1715.1715.1715.17-
Oct. 19, 202115.1515.1515.1515.1515.15-
Oct. 18, 202115.1315.1315.1315.1315.13-
Oct. 15, 202115.1415.1415.1415.1415.14-
Oct. 14, 202115.0615.0615.0615.0615.06-
Oct. 13, 202114.8714.8714.8714.8714.87-
Oct. 12, 202114.7914.7914.7914.7914.79-
Oct. 11, 202114.8114.8114.8114.8114.81-
Oct. 08, 202114.7914.7914.7914.7914.79-
Oct. 07, 202114.7614.7614.7614.7614.76-
Oct. 06, 202114.5814.5814.5814.5814.58-
Oct. 05, 202114.7514.7514.7514.7514.75-
Oct. 04, 202114.7614.7614.7614.7614.76-
Oct. 01, 202114.9514.9514.9514.9514.95-
Sep. 30, 202114.9214.9214.9214.9214.92-
Sep. 29, 202114.8414.8414.8414.8414.84-
Sep. 28, 202114.9414.9414.9414.9414.94-
Sep. 27, 202115.3215.3215.3215.3215.32-
Sep. 24, 202115.4415.4415.4415.4415.44-
Sep. 23, 202115.5215.5215.5215.5215.52-
Sep. 22, 202115.3515.3515.3515.3515.35-
Sep. 21, 202115.1515.1515.1515.1515.15-
Sep. 20, 202115.1415.1415.1415.1415.14-
Sep. 17, 202115.4415.4415.4415.4415.44-
Sep. 16, 202115.4615.4615.4615.4615.46-
Sep. 15, 202115.6015.6015.6015.6015.60-
Sep. 14, 202115.5115.5115.5115.5115.51-
Sep. 13, 202115.4915.4915.4915.4915.49-
Sep. 10, 202115.5115.5115.5115.5115.51-
Sep. 09, 202115.5415.5415.5415.5415.54-
Sep. 08, 202115.5515.5515.5515.5515.55-
Sep. 07, 202115.6715.6715.6715.6715.67-
Sep. 03, 202115.6815.6815.6815.6815.68-
Sep. 02, 202115.6615.6615.6615.6615.66-
Sep. 01, 202115.6515.6515.6515.6515.65-
Aug. 31, 202115.5315.5315.5315.5315.53-
Aug. 30, 202115.4415.4415.4415.4415.44-
Aug. 27, 202115.3915.3915.3915.3915.39-
Aug. 26, 202115.2615.2615.2615.2615.26-
Aug. 25, 202115.4415.4415.4415.4415.44-
Aug. 24, 202115.3815.3815.3815.3815.38-
Aug. 23, 202115.0615.0615.0615.0615.06-
Aug. 20, 202114.8914.8914.8914.8914.89-
Aug. 19, 202114.9914.9914.9914.9914.99-
Aug. 18, 202115.1315.1315.1315.1315.13-
Aug. 17, 202115.1515.1515.1515.1515.15-
Aug. 16, 202115.4915.4915.4915.4915.49-
Aug. 13, 202115.6815.6815.6815.6815.68-
Aug. 12, 202115.9115.9115.9115.9115.91-
Aug. 11, 202115.8815.8815.8815.8815.88-
Aug. 10, 202115.9115.9115.9115.9115.91-
Aug. 09, 202116.0016.0016.0016.0016.00-
Aug. 06, 202115.9915.9915.9915.9915.99-
Aug. 05, 202116.0816.0816.0816.0816.08-
Aug. 04, 202116.0916.0916.0916.0916.09-
Aug. 03, 202116.1116.1116.1116.1116.11-
Aug. 02, 202116.0316.0316.0316.0316.03-
Jul. 30, 202116.0116.0116.0116.0116.01-
Jul. 29, 202116.1716.1716.1716.1716.17-
Jul. 28, 202115.9915.9915.9915.9915.99-
Jul. 27, 202115.8615.8615.8615.8615.86-
Jul. 26, 202116.1516.1516.1516.1516.15-
Jul. 23, 202116.2716.2716.2716.2716.27-
Jul. 22, 202116.3516.3516.3516.3516.35-
Jul. 21, 202116.2616.2616.2616.2616.26-
Jul. 20, 202116.2216.2216.2216.2216.22-
Jul. 19, 202116.2316.2316.2316.2316.23-
Jul. 16, 202116.5016.5016.5016.5016.50-
Jul. 15, 202116.4816.4816.4816.4816.48-
Jul. 14, 202116.4116.4116.4116.4116.41-
Jul. 13, 202116.3416.3416.3416.3416.34-
Jul. 12, 202116.4216.4216.4216.4216.42-
Jul. 09, 202116.2816.2816.2816.2816.28-
Jul. 08, 202116.2416.2416.2416.2416.24-
Jul. 07, 202116.4216.4216.4216.4216.42-
Jul. 06, 202116.4016.4016.4016.4016.40-
Jul. 02, 202116.5216.5216.5216.5216.52-
Jul. 01, 202116.4916.4916.4916.4916.49-
Jun. 30, 202116.5216.5216.5216.5216.52-
Jun. 29, 202116.5216.5216.5216.5216.52-
Jun. 28, 202116.5216.5216.5216.5216.52-
Jun. 25, 202116.5416.5416.5416.5416.54-
Jun. 24, 202116.4616.4616.4616.4616.46-
Jun. 23, 202116.3316.3316.3316.3316.33-
Jun. 22, 202116.2716.2716.2716.2716.27-
Jun. 21, 202116.3416.3416.3416.3416.34-
Jun. 18, 202116.2416.2416.2416.2416.24-
Jun. 17, 202116.2416.2416.2416.2416.24-
Jun. 16, 202116.1816.1816.1816.1816.18-
Jun. 15, 202116.3216.3216.3216.3216.32-
Jun. 14, 202116.2916.2916.2916.2916.29-
Jun. 11, 202116.2716.2716.2716.2716.27-
Jun. 10, 202116.2816.2816.2816.2816.28-
Jun. 09, 202115.9715.9715.9715.9715.97-
Jun. 08, 202115.9715.9715.9715.9715.97-
Jun. 07, 202115.9815.9815.9815.9815.98-
Jun. 04, 202115.9315.9315.9315.9315.93-
Jun. 03, 202115.8915.8915.8915.8915.89-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...