Canada markets close in 4 hours 47 minutes

AMG Yacktman Focused N (YAFFX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
21.27+0.10 (+0.47%)
As of 08:06AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 2024------
Apr 23, 202421.2721.2721.2721.2721.27-
Apr 22, 202421.1721.1721.1721.1721.17-
Apr 19, 202420.9920.9920.9920.9920.99-
Apr 18, 202421.0421.0421.0421.0421.04-
Apr 17, 202420.9620.9620.9620.9620.96-
Apr 16, 202421.0021.0021.0021.0021.00-
Apr 15, 202421.1121.1121.1121.1121.11-
Apr 12, 202421.6221.6221.6221.6221.62-
Apr 11, 202421.6221.6221.6221.6221.62-
Apr 10, 202421.5521.5521.5521.5521.55-
Apr 09, 202421.7621.7621.7621.7621.76-
Apr 08, 202421.7621.7621.7621.7621.76-
Apr 05, 202421.7521.7521.7521.7521.75-
Apr 04, 202421.6621.6621.6621.6621.66-
Apr 03, 202421.6921.6921.6921.6921.69-
Apr 02, 202421.6521.6521.6521.6521.65-
Apr 01, 202421.6521.6521.6521.6521.65-
Mar 28, 202421.7121.7121.7121.7121.71-
Mar 27, 202421.6621.6621.6621.6621.66-
Mar 26, 202421.4921.4921.4921.4921.49-
Mar 25, 202421.4621.4621.4621.4621.46-
Mar 22, 202421.4621.4621.4621.4621.46-
Mar 21, 202421.5421.5421.5421.5421.54-
Mar 20, 202421.3421.3421.3421.3421.34-
Mar 19, 202421.0721.0721.0721.0721.07-
Mar 18, 202421.0821.0821.0821.0821.08-
Mar 15, 202421.0421.0421.0421.0421.04-
Mar 14, 202421.3021.3021.3021.3021.30-
Mar 13, 202421.2621.2621.2621.2621.26-
Mar 12, 202421.1421.1421.1421.1421.14-
Mar 11, 202421.0821.0821.0821.0821.08-
Mar 08, 202421.0421.0421.0421.0421.04-
Mar 07, 202421.0321.0321.0321.0321.03-
Mar 06, 202420.9320.9320.9320.9320.93-
Mar 05, 202420.9120.9120.9120.9120.91-
Mar 04, 202421.0221.0221.0221.0221.02-
Mar 01, 202421.0521.0521.0521.0521.05-
Feb 29, 202420.9720.9720.9720.9720.97-
Feb 28, 202420.6820.6820.6820.6820.68-
Feb 27, 202420.6220.6220.6220.6220.62-
Feb 26, 202420.6220.6220.6220.6220.62-
Feb 23, 202420.7720.7720.7720.7720.77-
Feb 22, 202420.8220.8220.8220.8220.82-
Feb 21, 202420.6720.6720.6720.6720.67-
Feb 20, 202420.5820.5820.5820.5820.58-
Feb 16, 202420.5120.5120.5120.5120.51-
Feb 15, 202420.5320.5320.5320.5320.53-
Feb 14, 202420.3120.3120.3120.3120.31-
Feb 13, 202420.1920.1920.1920.1920.19-
Feb 12, 202420.4220.4220.4220.4220.42-
Feb 09, 202420.3320.3320.3320.3320.33-
Feb 08, 202420.2720.2720.2720.2720.27-
Feb 07, 202420.2720.2720.2720.2720.27-
Feb 06, 202420.1120.1120.1120.1120.11-
Feb 05, 202420.0120.0120.0120.0120.01-
Feb 02, 202420.1520.1520.1520.1520.15-
Feb 01, 202420.1720.1720.1720.1720.17-
Jan 31, 202419.9119.9119.9119.9119.91-
Jan 30, 202420.1220.1220.1220.1220.12-
Jan 29, 202420.1420.1420.1420.1420.14-
Jan 26, 202419.9919.9919.9919.9919.99-
Jan 25, 202419.9419.9419.9419.9419.94-
Jan 24, 202419.7519.7519.7519.7519.75-
Jan 23, 202419.7119.7119.7119.7119.71-
Jan 22, 202419.6619.6619.6619.6619.66-
Jan 19, 202419.6419.6419.6419.6419.64-
Jan 18, 202419.4719.4719.4719.4719.47-
Jan 17, 202419.4119.4119.4119.4119.41-
Jan 16, 202419.6119.6119.6119.6119.61-
Jan 12, 202419.8719.8719.8719.8719.87-
Jan 11, 202419.7719.7719.7719.7719.77-
Jan 10, 202419.8219.8219.8219.8219.82-
Jan 09, 202419.8719.8719.8719.8719.87-
Jan 08, 202420.0520.0520.0520.0520.05-
Jan 05, 202419.9419.9419.9419.9419.94-
Jan 04, 202419.9519.9519.9519.9519.95-
Jan 03, 202420.0420.0420.0420.0420.04-
Jan 02, 202420.1820.1820.1820.1820.18-
Dec 29, 202320.1820.1820.1820.1820.18-
Dec 28, 202320.2320.2320.2320.2320.23-
Dec 27, 202320.2120.2120.2120.2120.21-
Dec 26, 202320.1720.1720.1720.1720.17-
Dec 22, 202319.9719.9719.9719.9719.97-
Dec 21, 202319.9119.9119.9119.9119.91-
Dec 20, 202319.7219.7219.7219.7219.72-
Dec 19, 202319.8519.8519.8519.8519.85-
Dec 18, 202319.7419.7419.7419.7419.74-
Dec 15, 202319.6419.6419.6419.6419.64-
Dec 14, 202319.8019.8019.8019.8019.80-
Dec 14, 20230.248 Dividend
Dec 14, 20230.644 Capital Gain
Dec 13, 202320.3620.3620.3620.3619.47-
Dec 12, 202320.0920.0920.0920.0919.21-
Dec 11, 202320.1520.1520.1520.1519.27-
Dec 08, 202320.0920.0920.0920.0919.21-
Dec 07, 202319.9419.9419.9419.9419.07-
Dec 06, 202319.8519.8519.8519.8518.98-
Dec 05, 202320.0520.0520.0520.0519.17-
Dec 04, 202320.2120.2120.2120.2119.32-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...