U.S. markets open in 5 hours 49 minutes

AMG GW&K Small Cap Core Fund (GWETX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
29.14+0.13 (+0.45%)
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
01 may 202429.1429.1429.1429.1429.14-
30 abr 202429.0129.0129.0129.0129.01-
29 abr 202429.5129.5129.5129.5129.51-
26 abr 202429.3529.3529.3529.3529.35-
25 abr 202429.1229.1229.1229.1229.12-
24 abr 202429.4029.4029.4029.4029.40-
23 abr 202429.5129.5129.5129.5129.51-
22 abr 202429.0129.0129.0129.0129.01-
19 abr 202428.7728.7728.7728.7728.77-
18 abr 202428.6028.6028.6028.6028.60-
17 abr 202428.7328.7328.7328.7328.73-
16 abr 202429.0029.0029.0029.0029.00-
15 abr 202429.0429.0429.0429.0429.04-
12 abr 202429.9029.9029.9029.9029.90-
11 abr 202429.9029.9029.9029.9029.90-
10 abr 202429.7929.7929.7929.7929.79-
09 abr 202430.5130.5130.5130.5130.51-
08 abr 202430.3130.3130.3130.3130.31-
05 abr 202430.1330.1330.1330.1330.13-
04 abr 202429.9429.9429.9429.9429.94-
03 abr 202430.1830.1830.1830.1830.18-
02 abr 202430.0630.0630.0630.0630.06-
01 abr 202430.5330.5330.5330.5330.53-
28 mar 202430.8930.8930.8930.8930.89-
27 mar 202430.7030.7030.7030.7030.70-
26 mar 202430.1230.1230.1230.1230.12-
25 mar 202430.0730.0730.0730.0730.07-
22 mar 202430.2130.2130.2130.2130.21-
21 mar 202430.5730.5730.5730.5730.57-
20 mar 202430.2430.2430.2430.2430.24-
19 mar 202429.8729.8729.8729.8729.87-
18 mar 202429.6529.6529.6529.6529.65-
15 mar 202429.7129.7129.7129.7129.71-
14 mar 202429.6329.6329.6329.6329.63-
13 mar 202430.1530.1530.1530.1530.15-
12 mar 202430.1030.1030.1030.1030.10-
11 mar 202430.1830.1830.1830.1830.18-
08 mar 202430.3030.3030.3030.3030.30-
07 mar 202430.3630.3630.3630.3630.36-
06 mar 202430.1230.1230.1230.1230.12-
05 mar 202429.9729.9729.9729.9729.97-
04 mar 202430.2630.2630.2630.2630.26-
01 mar 202430.3730.3730.3730.3730.37-
29 feb 202430.2130.2130.2130.2130.21-
28 feb 202430.1930.1930.1930.1930.19-
27 feb 202430.1930.1930.1930.1930.19-
26 feb 202430.0430.0430.0430.0430.04-
23 feb 202429.9829.9829.9829.9829.98-
22 feb 202430.0030.0030.0030.0030.00-
21 feb 202429.8029.8029.8029.8029.80-
20 feb 202429.8629.8629.8629.8629.86-
16 feb 202430.1330.1330.1330.1330.13-
15 feb 202430.2230.2230.2230.2230.22-
14 feb 202429.5429.5429.5429.5429.54-
13 feb 202428.9128.9128.9128.9128.91-
12 feb 202429.9029.9029.9029.9029.90-
09 feb 202429.4629.4629.4629.4629.46-
08 feb 202429.0729.0729.0729.0729.07-
07 feb 202428.7928.7928.7928.7928.79-
06 feb 202428.8128.8128.8128.8128.81-
05 feb 202428.4728.4728.4728.4728.47-
02 feb 202428.8328.8328.8328.8328.83-
01 feb 202428.8828.8828.8828.8828.88-
31 ene 202428.4628.4628.4628.4628.46-
30 ene 202429.1229.1229.1229.1229.12-
29 ene 202429.3229.3229.3229.3229.32-
26 ene 202428.8528.8528.8528.8528.85-
25 ene 202428.7228.7228.7228.7228.72-
24 ene 202428.5628.5628.5628.5628.56-
23 ene 202428.7628.7628.7628.7628.76-
22 ene 202428.8928.8928.8928.8928.89-
19 ene 202428.4328.4328.4328.4328.43-
18 ene 202428.2128.2128.2128.2128.21-
17 ene 202427.9827.9827.9827.9827.98-
16 ene 202428.2328.2328.2328.2328.23-
12 ene 202428.4028.4028.4028.4028.40-
11 ene 202428.4428.4428.4428.4428.44-
10 ene 202428.5328.5328.5328.5328.53-
09 ene 202428.4728.4728.4728.4728.47-
08 ene 202428.7628.7628.7628.7628.76-
05 ene 202428.2028.2028.2028.2028.20-
04 ene 202428.3128.3128.3128.3128.31-
03 ene 202428.4128.4128.4128.4128.41-
02 ene 202429.1929.1929.1929.1929.19-
29 dic 202329.4229.4229.4229.4229.42-
28 dic 202329.7629.7629.7629.7629.76-
27 dic 202329.8429.8429.8429.8429.84-
26 dic 202329.8229.8229.8229.8229.82-
22 dic 202329.4829.4829.4829.4829.48-
21 dic 202329.2429.2429.2429.2429.24-
20 dic 202328.8128.8128.8128.8128.81-
19 dic 202329.3329.3329.3329.3329.33-
18 dic 202328.8728.8728.8728.8728.87-
15 dic 202328.8628.8628.8628.8628.86-
14 dic 202329.0929.0929.0929.0929.09-
14 dic 20230.035 Dividendo
14 dic 20230.171 Ganancias de capital
13 dic 202328.6528.6528.6528.6528.44-
12 dic 202327.8127.8127.8127.8127.61-
11 dic 202327.7927.7927.7927.7927.59-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...