Canada markets open in 25 minutes

AMG Yacktman I (YACKX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
24.53+0.20 (+0.82%)
At close: 08:06AM EDT
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 202424.3324.3324.3324.3324.33-
May 01, 202424.3324.3324.3324.3324.33-
Apr 30, 202424.3624.3624.3624.3624.36-
Apr 29, 202424.7224.7224.7224.7224.72-
Apr 26, 202424.7424.7424.7424.7424.74-
Apr 25, 202424.6424.6424.6424.6424.64-
Apr 24, 202424.7724.7724.7724.7724.77-
Apr 23, 202424.7024.7024.7024.7024.70-
Apr 22, 202424.5624.5624.5624.5624.56-
Apr 19, 202424.3624.3624.3624.3624.36-
Apr 18, 202424.3324.3324.3324.3324.33-
Apr 17, 202424.2524.2524.2524.2524.25-
Apr 16, 202424.2724.2724.2724.2724.27-
Apr 15, 202424.3724.3724.3724.3724.37-
Apr 12, 202424.9024.9024.9024.9024.90-
Apr 11, 202424.9024.9024.9024.9024.90-
Apr 10, 202424.8724.8724.8724.8724.87-
Apr 09, 202425.1125.1125.1125.1125.11-
Apr 08, 202425.0625.0625.0625.0625.06-
Apr 05, 202425.0625.0625.0625.0625.06-
Apr 04, 202424.9524.9524.9524.9524.95-
Apr 03, 202425.0425.0425.0425.0425.04-
Apr 02, 202425.0025.0025.0025.0025.00-
Apr 01, 202425.0425.0425.0425.0425.04-
Mar 28, 202425.1025.1025.1025.1025.10-
Mar 27, 202425.0525.0525.0525.0525.05-
Mar 26, 202424.8324.8324.8324.8324.83-
Mar 25, 202424.8124.8124.8124.8124.81-
Mar 22, 202424.8024.8024.8024.8024.80-
Mar 21, 202424.8924.8924.8924.8924.89-
Mar 20, 202424.7024.7024.7024.7024.70-
Mar 19, 202424.4424.4424.4424.4424.44-
Mar 18, 202424.4024.4024.4024.4024.40-
Mar 15, 202424.3424.3424.3424.3424.34-
Mar 14, 202424.5324.5324.5324.5324.53-
Mar 13, 202424.5324.5324.5324.5324.53-
Mar 12, 202424.3924.3924.3924.3924.39-
Mar 11, 202424.3324.3324.3324.3324.33-
Mar 08, 202424.2724.2724.2724.2724.27-
Mar 07, 202424.2624.2624.2624.2624.26-
Mar 06, 202424.1624.1624.1624.1624.16-
Mar 05, 202424.1224.1224.1224.1224.12-
Mar 04, 202424.2224.2224.2224.2224.22-
Mar 01, 202424.2624.2624.2624.2624.26-
Feb 29, 202424.1924.1924.1924.1924.19-
Feb 28, 202423.9423.9423.9423.9423.94-
Feb 27, 202423.8823.8823.8823.8823.88-
Feb 26, 202423.8823.8823.8823.8823.88-
Feb 23, 202424.0124.0124.0124.0124.01-
Feb 22, 202424.0724.0724.0724.0724.07-
Feb 21, 202423.9123.9123.9123.9123.91-
Feb 20, 202423.7723.7723.7723.7723.77-
Feb 16, 202423.7023.7023.7023.7023.70-
Feb 15, 202423.7623.7623.7623.7623.76-
Feb 14, 202423.4523.4523.4523.4523.45-
Feb 13, 202423.3123.3123.3123.3123.31-
Feb 12, 202423.6223.6223.6223.6223.62-
Feb 09, 202423.4923.4923.4923.4923.49-
Feb 08, 202423.4723.4723.4723.4723.47-
Feb 07, 202423.4223.4223.4223.4223.42-
Feb 06, 202423.3123.3123.3123.3123.31-
Feb 05, 202423.1923.1923.1923.1923.19-
Feb 02, 202423.3523.3523.3523.3523.35-
Feb 01, 202423.4323.4323.4323.4323.43-
Jan 31, 202423.2123.2123.2123.2123.21-
Jan 30, 202423.4723.4723.4723.4723.47-
Jan 29, 202423.4423.4423.4423.4423.44-
Jan 26, 202423.3223.3223.3223.3223.32-
Jan 25, 202423.2323.2323.2323.2323.23-
Jan 24, 202423.0123.0123.0123.0123.01-
Jan 23, 202422.9622.9622.9622.9622.96-
Jan 22, 202422.9222.9222.9222.9222.92-
Jan 19, 202422.8922.8922.8922.8922.89-
Jan 18, 202422.7222.7222.7222.7222.72-
Jan 17, 202422.6622.6622.6622.6622.66-
Jan 16, 202422.8522.8522.8522.8522.85-
Jan 12, 202423.1023.1023.1023.1023.10-
Jan 11, 202422.9922.9922.9922.9922.99-
Jan 10, 202423.0423.0423.0423.0423.04-
Jan 09, 202423.0923.0923.0923.0923.09-
Jan 08, 202423.2723.2723.2723.2723.27-
Jan 05, 202423.1523.1523.1523.1523.15-
Jan 04, 202423.1323.1323.1323.1323.13-
Jan 03, 202423.2323.2323.2323.2323.23-
Jan 02, 202423.3723.3723.3723.3723.37-
Dec 29, 202323.3423.3423.3423.3423.34-
Dec 28, 202323.3823.3823.3823.3823.38-
Dec 27, 202323.3823.3823.3823.3823.38-
Dec 26, 202323.3523.3523.3523.3523.35-
Dec 22, 202323.1523.1523.1523.1523.15-
Dec 21, 202323.0823.0823.0823.0823.08-
Dec 20, 202322.8622.8622.8622.8622.86-
Dec 19, 202323.0823.0823.0823.0823.08-
Dec 18, 202322.9222.9222.9222.9222.92-
Dec 15, 202322.8222.8222.8222.8222.82-
Dec 14, 202322.9822.9822.9822.9822.98-
Dec 14, 20230.416 Dividend
Dec 14, 20230.609 Capital Gain
Dec 13, 202323.6723.6723.6723.6722.65-
Dec 12, 202323.3523.3523.3523.3522.34-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...