U.S. markets open in 8 hours 16 minutes

AMG GW&K Small Cap Core Fund (GWEZX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
30.67+0.32 (+1.05%)
Al cierre: 08:01PM EDT
Periodo de tiempo:
06 may 2023 - 06 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 2024------
02 may 202430.3530.3530.3530.3530.35-
01 may 202430.0730.0730.0730.0730.07-
30 abr 202429.9429.9429.9429.9429.94-
29 abr 202430.4530.4530.4530.4530.45-
26 abr 202430.2930.2930.2930.2930.29-
25 abr 202430.0530.0530.0530.0530.05-
24 abr 202430.3430.3430.3430.3430.34-
23 abr 202430.4530.4530.4530.4530.45-
22 abr 202429.9429.9429.9429.9429.94-
19 abr 202429.6929.6929.6929.6929.69-
18 abr 202429.5129.5129.5129.5129.51-
17 abr 202429.6529.6529.6529.6529.65-
16 abr 202429.9229.9229.9229.9229.92-
15 abr 202429.9629.9629.9629.9629.96-
12 abr 202430.8530.8530.8530.8530.85-
11 abr 202430.8530.8530.8530.8530.85-
10 abr 202430.7430.7430.7430.7430.74-
09 abr 202431.4831.4831.4831.4831.48-
08 abr 202431.2731.2731.2731.2731.27-
05 abr 202431.0931.0931.0931.0931.09-
04 abr 202430.8930.8930.8930.8930.89-
03 abr 202431.1431.1431.1431.1431.14-
02 abr 202431.0131.0131.0131.0131.01-
01 abr 202431.5031.5031.5031.5031.50-
28 mar 202431.8731.8731.8731.8731.87-
27 mar 202431.6731.6731.6731.6731.67-
26 mar 202431.0831.0831.0831.0831.08-
25 mar 202431.0231.0231.0231.0231.02-
22 mar 202431.1631.1631.1631.1631.16-
21 mar 202431.5431.5431.5431.5431.54-
20 mar 202431.1931.1931.1931.1931.19-
19 mar 202430.8130.8130.8130.8130.81-
18 mar 202430.5830.5830.5830.5830.58-
15 mar 202430.6530.6530.6530.6530.65-
14 mar 202430.5730.5730.5730.5730.57-
13 mar 202431.1031.1031.1031.1031.10-
12 mar 202431.0431.0431.0431.0431.04-
11 mar 202431.1331.1331.1331.1331.13-
08 mar 202431.2531.2531.2531.2531.25-
07 mar 202431.3231.3231.3231.3231.32-
06 mar 202431.0731.0731.0731.0731.07-
05 mar 202430.9130.9130.9130.9130.91-
04 mar 202431.2031.2031.2031.2031.20-
01 mar 202431.3331.3331.3331.3331.33-
29 feb 202431.1631.1631.1631.1631.16-
28 feb 202431.1431.1431.1431.1431.14-
27 feb 202431.1331.1331.1331.1331.13-
26 feb 202430.9830.9830.9830.9830.98-
23 feb 202430.9230.9230.9230.9230.92-
22 feb 202430.9430.9430.9430.9430.94-
21 feb 202430.7330.7330.7330.7330.73-
20 feb 202430.8030.8030.8030.8030.80-
16 feb 202431.0731.0731.0731.0731.07-
15 feb 202431.1731.1731.1731.1731.17-
14 feb 202430.4630.4630.4630.4630.46-
13 feb 202429.8129.8129.8129.8129.81-
12 feb 202430.8330.8330.8330.8330.83-
09 feb 202430.3730.3730.3730.3730.37-
08 feb 202429.9829.9829.9829.9829.98-
07 feb 202429.6929.6929.6929.6929.69-
06 feb 202429.7029.7029.7029.7029.70-
05 feb 202429.3529.3529.3529.3529.35-
02 feb 202429.7329.7329.7329.7329.73-
01 feb 202429.7729.7729.7729.7729.77-
31 ene 202429.3429.3429.3429.3429.34-
30 ene 202430.0230.0230.0230.0230.02-
29 ene 202430.2330.2330.2330.2330.23-
26 ene 202429.7529.7529.7529.7529.75-
25 ene 202429.6129.6129.6129.6129.61-
24 ene 202429.4429.4429.4429.4429.44-
23 ene 202429.6529.6529.6529.6529.65-
22 ene 202429.7829.7829.7829.7829.78-
19 ene 202429.3029.3029.3029.3029.30-
18 ene 202429.0829.0829.0829.0829.08-
17 ene 202428.8528.8528.8528.8528.85-
16 ene 202429.1029.1029.1029.1029.10-
12 ene 202429.2829.2829.2829.2829.28-
11 ene 202429.3129.3129.3129.3129.31-
10 ene 202429.4129.4129.4129.4129.41-
09 ene 202429.3529.3529.3529.3529.35-
08 ene 202429.6529.6529.6529.6529.65-
05 ene 202429.0729.0729.0729.0729.07-
04 ene 202429.1829.1829.1829.1829.18-
03 ene 202429.2929.2929.2929.2929.29-
02 ene 202430.0930.0930.0930.0930.09-
29 dic 202330.3230.3230.3230.3230.32-
28 dic 202330.6830.6830.6830.6830.68-
27 dic 202330.7530.7530.7530.7530.75-
26 dic 202330.7330.7330.7330.7330.73-
22 dic 202330.3830.3830.3830.3830.38-
21 dic 202330.1330.1330.1330.1330.13-
20 dic 202329.6929.6929.6929.6929.69-
19 dic 202330.2230.2230.2230.2230.22-
18 dic 202329.7529.7529.7529.7529.75-
15 dic 202329.7429.7429.7429.7429.74-
14 dic 202329.9729.9729.9729.9729.97-
14 dic 20230.15 Dividendo
14 dic 20230.171 Ganancias de capital
13 dic 202329.6329.6329.6329.6329.31-
*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...