UK markets open in 18 minutes
NIKKEI 225
39,583.08 +241.54 (+0.61%) HANG SENG
17,738.92 +22.45 (+0.13%) CRUDE OIL
82.32 +0.58 (+0.71%) GOLD FUTURES
2,338.60 +2.00 (+0.09%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,682.80 +686.95 (+1.43%)
AMG Managers CenterSquare Real Estate N (MRESX)
Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
At close: 08:01PM EDT
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 26 Jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 25 Jun 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 24 Jun 2024 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| 21 Jun 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 20 Jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 18 Jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 17 Jun 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 14 Jun 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | - |
| 13 Jun 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | - |
| 12 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 11 Jun 2024 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | - |
| 10 Jun 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 07 Jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 06 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 05 Jun 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 04 Jun 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | - |
| 03 Jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 31 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 30 May 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 29 May 2024 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | - |
| 28 May 2024 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | - |
| 24 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 23 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 22 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 21 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 20 May 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | - |
| 17 May 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 16 May 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 15 May 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | - |
| 14 May 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | - |
| 13 May 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 10 May 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 09 May 2024 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | - |
| 08 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 07 May 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 06 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 03 May 2024 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | - |
| 02 May 2024 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | - |
| 01 May 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 30 Apr 2024 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | - |
| 29 Apr 2024 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | - |
| 26 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 25 Apr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | - |
| 24 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 23 Apr 2024 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | - |
| 22 Apr 2024 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | - |
| 19 Apr 2024 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| 18 Apr 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | - |
| 17 Apr 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - |
| 16 Apr 2024 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | - |
| 15 Apr 2024 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | - |
| 12 Apr 2024 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | - |
| 11 Apr 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | - |
| 10 Apr 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | - |
| 09 Apr 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 08 Apr 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | - |
| 05 Apr 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | - |
| 04 Apr 2024 | 10.29 | 10.29 | 10.29 | 10.29 | 10.29 | - |
| 03 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 02 Apr 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | - |
| 01 Apr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 28 Mar 2024 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| 27 Mar 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 27 Mar 2024 | 0.052 Dividend | |||||
| 26 Mar 2024 | 10.35 | 10.35 | 10.35 | 10.35 | 10.30 | - |
| 25 Mar 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | - |
| 22 Mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.40 | - |
| 21 Mar 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.54 | - |
| 20 Mar 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.49 | - |
| 19 Mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| 18 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| 15 Mar 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.44 | - |
| 14 Mar 2024 | 10.51 | 10.51 | 10.51 | 10.51 | 10.46 | - |
| 13 Mar 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.62 | - |
| 12 Mar 2024 | 10.74 | 10.74 | 10.74 | 10.74 | 10.69 | - |
| 11 Mar 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.73 | - |
| 08 Mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.78 | - |
| 07 Mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.67 | - |
| 06 Mar 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.66 | - |
| 05 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
| 04 Mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.71 | - |
| 01 Mar 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.60 | - |
| 29 Feb 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.48 | - |
| 28 Feb 2024 | 10.44 | 10.44 | 10.44 | 10.44 | 10.39 | - |
| 27 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | - |
| 26 Feb 2024 | 10.34 | 10.34 | 10.34 | 10.34 | 10.29 | - |
| 23 Feb 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.42 | - |
| 22 Feb 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.43 | - |
| 21 Feb 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.41 | - |
| 20 Feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.33 | - |
| 16 Feb 2024 | 10.41 | 10.41 | 10.41 | 10.41 | 10.36 | - |
| 15 Feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.45 | - |
| 14 Feb 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.23 | - |
| 13 Feb 2024 | 10.21 | 10.21 | 10.21 | 10.21 | 10.16 | - |
| 12 Feb 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.35 | - |
| 09 Feb 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.38 | - |
| 08 Feb 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.37 | - |
| 07 Feb 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.26 | - |
| 06 Feb 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.28 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.