UK markets open in 45 minutes

AMG TimesSquare Emerging Mkts Sm Cp I (TQEIX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
10.47-0.03 (-0.29%)
At close: 08:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202410.4710.4710.4710.4710.47-
21 May 202410.5010.5010.5010.5010.50-
20 May 202410.5810.5810.5810.5810.58-
17 May 202410.5710.5710.5710.5710.57-
16 May 202410.4910.4910.4910.4910.49-
15 May 202410.4310.4310.4310.4310.43-
14 May 202410.3110.3110.3110.3110.31-
13 May 202410.2210.2210.2210.2210.22-
10 May 202410.2410.2410.2410.2410.24-
09 May 202410.2810.2810.2810.2810.28-
08 May 202410.3310.3310.3310.3310.33-
07 May 202410.2910.2910.2910.2910.29-
06 May 202410.4410.4410.4410.4410.44-
03 May 202410.3910.3910.3910.3910.39-
02 May 202410.3610.3610.3610.3610.36-
01 May 202410.1010.1010.1010.1010.10-
30 Apr 202410.1110.1110.1110.1110.11-
29 Apr 202410.2410.2410.2410.2410.24-
26 Apr 202410.1910.1910.1910.1910.19-
25 Apr 202410.0610.0610.0610.0610.06-
24 Apr 202410.1010.1010.1010.1010.10-
23 Apr 202410.0210.0210.0210.0210.02-
22 Apr 20249.859.859.859.859.85-
19 Apr 20249.869.869.869.869.86-
18 Apr 20249.929.929.929.929.92-
17 Apr 20249.869.869.869.869.86-
16 Apr 20249.859.859.859.859.85-
15 Apr 20249.989.989.989.989.98-
12 Apr 202410.3510.3510.3510.3510.35-
11 Apr 202410.3510.3510.3510.3510.35-
10 Apr 202410.3210.3210.3210.3210.32-
09 Apr 202410.3210.3210.3210.3210.32-
08 Apr 202410.3110.3110.3110.3110.31-
05 Apr 202410.3710.3710.3710.3710.37-
04 Apr 202410.3810.3810.3810.3810.38-
03 Apr 202410.3710.3710.3710.3710.37-
02 Apr 202410.3010.3010.3010.3010.30-
01 Apr 202410.2610.2610.2610.2610.26-
28 Mar 202410.1010.1010.1010.1010.10-
27 Mar 202410.1210.1210.1210.1210.12-
26 Mar 202410.0910.0910.0910.0910.09-
25 Mar 202410.1510.1510.1510.1510.15-
22 Mar 202410.0910.0910.0910.0910.09-
21 Mar 202410.1110.1110.1110.1110.11-
20 Mar 202410.0310.0310.0310.0310.03-
19 Mar 20249.999.999.999.999.99-
18 Mar 202410.0510.0510.0510.0510.05-
15 Mar 202410.0010.0010.0010.0010.00-
14 Mar 202410.0310.0310.0310.0310.03-
13 Mar 202410.0110.0110.0110.0110.01-
12 Mar 202410.1710.1710.1710.1710.17-
11 Mar 202410.1610.1610.1610.1610.16-
08 Mar 202410.1410.1410.1410.1410.14-
07 Mar 202410.1710.1710.1710.1710.17-
06 Mar 202410.1710.1710.1710.1710.17-
05 Mar 202410.1710.1710.1710.1710.17-
04 Mar 202410.3010.3010.3010.3010.30-
01 Mar 202410.3210.3210.3210.3210.32-
29 Feb 202410.2310.2310.2310.2310.23-
28 Feb 202410.1410.1410.1410.1410.14-
27 Feb 202410.1910.1910.1910.1910.19-
26 Feb 202410.1910.1910.1910.1910.19-
23 Feb 202410.1310.1310.1310.1310.13-
22 Feb 202410.1210.1210.1210.1210.12-
21 Feb 202410.0510.0510.0510.0510.05-
20 Feb 202410.0410.0410.0410.0410.04-
16 Feb 202410.0710.0710.0710.0710.07-
15 Feb 202410.0610.0610.0610.0610.06-
14 Feb 20249.969.969.969.969.96-
13 Feb 20249.879.879.879.879.87-
12 Feb 20249.909.909.909.909.90-
09 Feb 20249.939.939.939.939.93-
08 Feb 20249.969.969.969.969.96-
07 Feb 20249.979.979.979.979.97-
06 Feb 20249.949.949.949.949.94-
05 Feb 20249.819.819.819.819.81-
02 Feb 20249.909.909.909.909.90-
01 Feb 20249.909.909.909.909.90-
31 Jan 20249.929.929.929.929.92-
30 Jan 20249.969.969.969.969.96-
29 Jan 20249.969.969.969.969.96-
26 Jan 20249.999.999.999.999.99-
25 Jan 202410.0010.0010.0010.0010.00-
24 Jan 20249.979.979.979.979.97-
23 Jan 20249.939.939.939.939.93-
22 Jan 202410.0110.0110.0110.0110.01-
19 Jan 202410.0610.0610.0610.0610.06-
18 Jan 20249.989.989.989.989.98-
17 Jan 20249.919.919.919.919.91-
16 Jan 202410.0410.0410.0410.0410.04-
12 Jan 202410.1510.1510.1510.1510.15-
11 Jan 202410.1310.1310.1310.1310.13-
10 Jan 202410.0410.0410.0410.0410.04-
09 Jan 202410.0010.0010.0010.0010.00-
08 Jan 202410.0710.0710.0710.0710.07-
05 Jan 202410.0510.0510.0510.0510.05-
04 Jan 20249.989.989.989.989.98-
03 Jan 202410.0110.0110.0110.0110.01-
02 Jan 202410.0610.0610.0610.0610.06-
29 Dec 202310.1510.1510.1510.1510.15-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...