Canada markets closed

AMG Yacktman Global N (YFSNX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
16.11+0.07 (+0.44%)
At close: 08:01PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202416.1116.1116.1116.1116.11-
Apr 25, 202416.0416.0416.0416.0416.04-
Apr 24, 202416.1116.1116.1116.1116.11-
Apr 23, 202416.0716.0716.0716.0716.07-
Apr 22, 202415.9615.9615.9615.9615.96-
Apr 19, 202415.7615.7615.7615.7615.76-
Apr 18, 202415.9215.9215.9215.9215.92-
Apr 17, 202415.8415.8415.8415.8415.84-
Apr 16, 202415.8915.8915.8915.8915.89-
Apr 15, 202416.0216.0216.0216.0216.02-
Apr 12, 202416.4316.4316.4316.4316.43-
Apr 11, 202416.4316.4316.4316.4316.43-
Apr 10, 202416.4116.4116.4116.4116.41-
Apr 09, 202416.5616.5616.5616.5616.56-
Apr 08, 202416.5816.5816.5816.5816.58-
Apr 05, 202416.5816.5816.5816.5816.58-
Apr 04, 202416.5516.5516.5516.5516.55-
Apr 03, 202416.5816.5816.5816.5816.58-
Apr 02, 202416.4416.4416.4416.4416.44-
Apr 01, 202416.4316.4316.4316.4316.43-
Mar 28, 202416.5116.5116.5116.5116.51-
Mar 27, 202416.4716.4716.4716.4716.47-
Mar 26, 202416.3716.3716.3716.3716.37-
Mar 25, 202416.3216.3216.3216.3216.32-
Mar 22, 202416.3416.3416.3416.3416.34-
Mar 21, 202416.4416.4416.4416.4416.44-
Mar 20, 202416.2316.2316.2316.2316.23-
Mar 19, 202415.9915.9915.9915.9915.99-
Mar 18, 202416.0816.0816.0816.0816.08-
Mar 15, 202416.1116.1116.1116.1116.11-
Mar 14, 202416.3816.3816.3816.3816.38-
Mar 13, 202416.3116.3116.3116.3116.31-
Mar 12, 202416.2716.2716.2716.2716.27-
Mar 11, 202416.2516.2516.2516.2516.25-
Mar 08, 202416.3116.3116.3116.3116.31-
Mar 07, 202416.2816.2816.2816.2816.28-
Mar 06, 202416.2316.2316.2316.2316.23-
Mar 05, 202416.1616.1616.1616.1616.16-
Mar 04, 202416.2016.2016.2016.2016.20-
Mar 01, 202416.2016.2016.2016.2016.20-
Feb 29, 202416.1016.1016.1016.1016.10-
Feb 28, 202415.9215.9215.9215.9215.92-
Feb 27, 202415.8615.8615.8615.8615.86-
Feb 26, 202415.9015.9015.9015.9015.90-
Feb 23, 202416.0316.0316.0316.0316.03-
Feb 22, 202416.0816.0816.0816.0816.08-
Feb 21, 202415.9615.9615.9615.9615.96-
Feb 20, 202415.9115.9115.9115.9115.91-
Feb 16, 202415.8115.8115.8115.8115.81-
Feb 15, 202415.7215.7215.7215.7215.72-
Feb 14, 202415.6415.6415.6415.6415.64-
Feb 13, 202415.6415.6415.6415.6415.64-
Feb 12, 202415.7715.7715.7715.7715.77-
Feb 09, 202415.7115.7115.7115.7115.71-
Feb 08, 202415.6215.6215.6215.6215.62-
Feb 07, 202415.6415.6415.6415.6415.64-
Feb 06, 202415.4815.4815.4815.4815.48-
Feb 05, 202415.4815.4815.4815.4815.48-
Feb 02, 202415.5615.5615.5615.5615.56-
Feb 01, 202415.5915.5915.5915.5915.59-
Jan 31, 202415.2815.2815.2815.2815.28-
Jan 30, 202415.2915.2915.2915.2915.29-
Jan 29, 202415.2515.2515.2515.2515.25-
Jan 26, 202415.0715.0715.0715.0715.07-
Jan 25, 202415.0615.0615.0615.0615.06-
Jan 24, 202414.9314.9314.9314.9314.93-
Jan 23, 202414.8814.8814.8814.8814.88-
Jan 22, 202414.8814.8814.8814.8814.88-
Jan 19, 202414.8214.8214.8214.8214.82-
Jan 18, 202414.7114.7114.7114.7114.71-
Jan 17, 202414.6214.6214.6214.6214.62-
Jan 16, 202414.7714.7714.7714.7714.77-
Jan 12, 202414.9614.9614.9614.9614.96-
Jan 11, 202414.9414.9414.9414.9414.94-
Jan 10, 202415.0015.0015.0015.0015.00-
Jan 09, 202415.0215.0215.0215.0215.02-
Jan 08, 202415.1415.1415.1415.1415.14-
Jan 05, 202415.0515.0515.0515.0515.05-
Jan 04, 202415.0815.0815.0815.0815.08-
Jan 03, 202415.0915.0915.0915.0915.09-
Jan 02, 202415.2015.2015.2015.2015.20-
Dec 29, 202315.3015.3015.3015.3015.30-
Dec 29, 20230.179 Dividend
Dec 28, 202315.5115.5115.5115.5115.33-
Dec 27, 202315.4215.4215.4215.4215.24-
Dec 26, 202315.3415.3415.3415.3415.16-
Dec 22, 202315.2115.2115.2115.2115.03-
Dec 21, 202315.1915.1915.1915.1915.01-
Dec 20, 202315.0315.0315.0315.0314.86-
Dec 19, 202315.0615.0615.0615.0614.89-
Dec 18, 202314.9914.9914.9914.9914.82-
Dec 15, 202314.9614.9614.9614.9614.79-
Dec 14, 202315.1115.1115.1115.1114.94-
Dec 14, 20230.499 Dividend
Dec 14, 20230.523 Capital Gain
Dec 13, 202315.7815.7815.7815.7814.59-
Dec 12, 202315.6315.6315.6315.6314.45-
Dec 11, 202315.6415.6415.6415.6414.46-
Dec 08, 202315.5715.5715.5715.5714.39-
Dec 07, 202315.4815.4815.4815.4814.31-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...