Canada markets closed

AMG Yacktman Global I (YFSIX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
15.97+0.07 (+0.44%)
At close: 08:01PM EDT
Time Period:
Apr 18, 2023 - Apr 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 202415.9715.9715.9715.9715.97-
Apr 17, 202415.9015.9015.9015.9015.90-
Apr 16, 202415.9415.9415.9415.9415.94-
Apr 15, 202416.0716.0716.0716.0716.07-
Apr 12, 202416.4816.4816.4816.4816.48-
Apr 11, 202416.4816.4816.4816.4816.48-
Apr 10, 202416.4716.4716.4716.4716.47-
Apr 09, 202416.6216.6216.6216.6216.62-
Apr 08, 202416.6316.6316.6316.6316.63-
Apr 05, 202416.6416.6416.6416.6416.64-
Apr 04, 202416.6016.6016.6016.6016.60-
Apr 03, 202416.6316.6316.6316.6316.63-
Apr 02, 202416.4916.4916.4916.4916.49-
Apr 01, 202416.4816.4816.4816.4816.48-
Mar 28, 202416.5616.5616.5616.5616.56-
Mar 27, 202416.5216.5216.5216.5216.52-
Mar 26, 202416.4216.4216.4216.4216.42-
Mar 25, 202416.3716.3716.3716.3716.37-
Mar 22, 202416.3916.3916.3916.3916.39-
Mar 21, 202416.4916.4916.4916.4916.49-
Mar 20, 202416.2716.2716.2716.2716.27-
Mar 19, 202416.0416.0416.0416.0416.04-
Mar 18, 202416.1316.1316.1316.1316.13-
Mar 15, 202416.1616.1616.1616.1616.16-
Mar 14, 202416.4316.4316.4316.4316.43-
Mar 13, 202416.3516.3516.3516.3516.35-
Mar 12, 202416.3216.3216.3216.3216.32-
Mar 11, 202416.3016.3016.3016.3016.30-
Mar 08, 202416.3616.3616.3616.3616.36-
Mar 07, 202416.3316.3316.3316.3316.33-
Mar 06, 202416.2816.2816.2816.2816.28-
Mar 05, 202416.2116.2116.2116.2116.21-
Mar 04, 202416.2516.2516.2516.2516.25-
Mar 01, 202416.2516.2516.2516.2516.25-
Feb 29, 202416.1516.1516.1516.1516.15-
Feb 28, 202415.9615.9615.9615.9615.96-
Feb 27, 202415.9115.9115.9115.9115.91-
Feb 26, 202415.9415.9415.9415.9415.94-
Feb 23, 202416.0816.0816.0816.0816.08-
Feb 22, 202416.1216.1216.1216.1216.12-
Feb 21, 202416.0116.0116.0116.0116.01-
Feb 20, 202415.9615.9615.9615.9615.96-
Feb 16, 202415.8615.8615.8615.8615.86-
Feb 15, 202415.7715.7715.7715.7715.77-
Feb 14, 202415.6815.6815.6815.6815.68-
Feb 13, 202415.6815.6815.6815.6815.68-
Feb 12, 202415.8115.8115.8115.8115.81-
Feb 09, 202415.7515.7515.7515.7515.75-
Feb 08, 202415.6615.6615.6615.6615.66-
Feb 07, 202415.6815.6815.6815.6815.68-
Feb 06, 202415.5315.5315.5315.5315.53-
Feb 05, 202415.5215.5215.5215.5215.52-
Feb 02, 202415.6115.6115.6115.6115.61-
Feb 01, 202415.6315.6315.6315.6315.63-
Jan 31, 202415.3215.3215.3215.3215.32-
Jan 30, 202415.3315.3315.3315.3315.33-
Jan 29, 202415.2915.2915.2915.2915.29-
Jan 26, 202415.1115.1115.1115.1115.11-
Jan 25, 202415.1015.1015.1015.1015.10-
Jan 24, 202414.9714.9714.9714.9714.97-
Jan 23, 202414.9314.9314.9314.9314.93-
Jan 22, 202414.9214.9214.9214.9214.92-
Jan 19, 202414.8614.8614.8614.8614.86-
Jan 18, 202414.7514.7514.7514.7514.75-
Jan 17, 202414.6614.6614.6614.6614.66-
Jan 16, 202414.8114.8114.8114.8114.81-
Jan 12, 202415.0015.0015.0015.0015.00-
Jan 11, 202414.9814.9814.9814.9814.98-
Jan 10, 202415.0415.0415.0415.0415.04-
Jan 09, 202415.0615.0615.0615.0615.06-
Jan 08, 202415.1815.1815.1815.1815.18-
Jan 05, 202415.0915.0915.0915.0915.09-
Jan 04, 202415.1215.1215.1215.1215.12-
Jan 03, 202415.1315.1315.1315.1315.13-
Jan 02, 202415.2415.2415.2415.2415.24-
Dec 29, 202315.3415.3415.3415.3415.34-
Dec 29, 20230.179 Dividend
Dec 28, 202315.5515.5515.5515.5515.37-
Dec 27, 202315.4615.4615.4615.4615.28-
Dec 26, 202315.3715.3715.3715.3715.19-
Dec 22, 202315.2515.2515.2515.2515.07-
Dec 21, 202315.2315.2315.2315.2315.05-
Dec 20, 202315.0715.0715.0715.0714.90-
Dec 19, 202315.1015.1015.1015.1014.93-
Dec 18, 202315.0315.0315.0315.0314.86-
Dec 15, 202314.9914.9914.9914.9914.82-
Dec 14, 202315.1415.1415.1415.1414.97-
Dec 14, 20230.527 Dividend
Dec 14, 20230.523 Capital Gain
Dec 13, 202315.8515.8515.8515.8514.63-
Dec 12, 202315.6915.6915.6915.6914.48-
Dec 11, 202315.7115.7115.7115.7114.50-
Dec 08, 202315.6315.6315.6315.6314.43-
Dec 07, 202315.5515.5515.5515.5514.35-
Dec 06, 202315.4815.4815.4815.4814.29-
Dec 05, 202315.5615.5615.5615.5614.36-
Dec 04, 202315.6615.6615.6615.6614.45-
Dec 01, 202315.7215.7215.7215.7214.51-
Nov 30, 202315.6215.6215.6215.6214.42-
Nov 29, 202315.6215.6215.6215.6214.42-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...