UK markets close in 6 hours 31 minutes

AMG Managers Cadence Emerging Cos I (MECIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
50.16+0.31 (+0.62%)
At close: 08:01PM EDT
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 202450.1650.1650.1650.1650.16-
31 May 202449.4949.4949.4949.4949.49-
30 May 202449.4949.4949.4949.4949.49-
29 May 202449.0849.0849.0849.0849.08-
28 May 202449.9849.9849.9849.9849.98-
24 May 202449.8949.8949.8949.8949.89-
23 May 202449.5949.5949.5949.5949.59-
22 May 202449.6849.6849.6849.6849.68-
21 May 202450.0250.0250.0250.0250.02-
20 May 202450.2550.2550.2550.2550.25-
17 May 202450.0750.0750.0750.0750.07-
16 May 202449.7349.7349.7349.7349.73-
15 May 202450.0450.0450.0450.0450.04-
14 May 202449.7349.7349.7349.7349.73-
13 May 202449.5749.5749.5749.5749.57-
10 May 202449.5049.5049.5049.5049.50-
09 May 202449.6949.6949.6949.6949.69-
08 May 202449.3649.3649.3649.3649.36-
07 May 202449.4149.4149.4149.4149.41-
06 May 202449.4949.4949.4949.4949.49-
03 May 202449.1949.1949.1949.1949.19-
02 May 202448.6948.6948.6948.6948.69-
01 May 202448.0148.0148.0148.0148.01-
30 Apr 202448.1848.1848.1848.1848.18-
29 Apr 202448.6848.6848.6848.6848.68-
26 Apr 202448.1748.1748.1748.1748.17-
25 Apr 202448.1748.1748.1748.1748.17-
24 Apr 202448.5748.5748.5748.5748.57-
23 Apr 202448.6248.6248.6248.6248.62-
22 Apr 202448.1248.1248.1248.1248.12-
19 Apr 202447.7247.7247.7247.7247.72-
18 Apr 202448.0348.0348.0348.0348.03-
17 Apr 202447.8447.8447.8447.8447.84-
16 Apr 202448.2048.2048.2048.2048.20-
15 Apr 202448.9248.9248.9248.9248.92-
12 Apr 202449.9649.9649.9649.9649.96-
11 Apr 202449.9649.9649.9649.9649.96-
10 Apr 202449.6849.6849.6849.6849.68-
09 Apr 202450.4450.4450.4450.4450.44-
08 Apr 202450.2950.2950.2950.2950.29-
05 Apr 202449.9049.9049.9049.9049.90-
04 Apr 202449.7649.7649.7649.7649.76-
03 Apr 202450.2150.2150.2150.2150.21-
02 Apr 202449.9149.9149.9149.9149.91-
01 Apr 202450.2950.2950.2950.2950.29-
28 Mar 202450.4650.4650.4650.4650.46-
27 Mar 202450.2050.2050.2050.2050.20-
26 Mar 202449.8749.8749.8749.8749.87-
25 Mar 202449.6049.6049.6049.6049.60-
22 Mar 202449.5749.5749.5749.5749.57-
21 Mar 202449.6549.6549.6549.6549.65-
20 Mar 202449.7349.7349.7349.7349.73-
19 Mar 202449.3349.3349.3349.3349.33-
18 Mar 202449.2249.2249.2249.2249.22-
15 Mar 202448.9948.9948.9948.9948.99-
14 Mar 202448.9148.9148.9148.9148.91-
13 Mar 202448.9848.9848.9848.9848.98-
12 Mar 202449.0549.0549.0549.0549.05-
11 Mar 202448.3848.3848.3848.3848.38-
08 Mar 202448.7948.7948.7948.7948.79-
07 Mar 202449.0249.0249.0249.0249.02-
06 Mar 202448.6948.6948.6948.6948.69-
05 Mar 202448.0248.0248.0248.0248.02-
04 Mar 202448.1248.1248.1248.1248.12-
01 Mar 202448.4148.4148.4148.4148.41-
29 Feb 202448.2348.2348.2348.2348.23-
28 Feb 202447.8347.8347.8347.8347.83-
27 Feb 202448.0848.0848.0848.0848.08-
26 Feb 202448.0248.0248.0248.0248.02-
23 Feb 202447.9147.9147.9147.9147.91-
22 Feb 202447.7147.7147.7147.7147.71-
21 Feb 202447.3347.3347.3347.3347.33-
20 Feb 202447.2647.2647.2647.2647.26-
16 Feb 202447.0347.0347.0347.0347.03-
15 Feb 202446.9346.9346.9346.9346.93-
14 Feb 202446.6946.6946.6946.6946.69-
13 Feb 202446.2946.2946.2946.2946.29-
12 Feb 202447.1647.1647.1647.1647.16-
09 Feb 202446.8746.8746.8746.8746.87-
08 Feb 202446.7946.7946.7946.7946.79-
07 Feb 202446.7946.7946.7946.7946.79-
06 Feb 202446.6946.6946.6946.6946.69-
05 Feb 202446.3246.3246.3246.3246.32-
02 Feb 202446.5946.5946.5946.5946.59-
01 Feb 202446.8446.8446.8446.8446.84-
31 Jan 202446.4146.4146.4146.4146.41-
30 Jan 202446.6346.6346.6346.6346.63-
29 Jan 202446.7146.7146.7146.7146.71-
26 Jan 202446.4146.4146.4146.4146.41-
25 Jan 202446.2246.2246.2246.2246.22-
24 Jan 202446.0546.0546.0546.0546.05-
23 Jan 202445.9745.9745.9745.9745.97-
22 Jan 202446.1146.1146.1146.1146.11-
19 Jan 202445.8345.8345.8345.8345.83-
18 Jan 202445.5645.5645.5645.5645.56-
17 Jan 202445.3145.3145.3145.3145.31-
16 Jan 202445.7245.7245.7245.7245.72-
12 Jan 202446.2846.2846.2846.2846.28-
11 Jan 202446.2546.2546.2546.2546.25-
10 Jan 202446.2846.2846.2846.2846.28-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...