UK markets closed

AMG Yacktman I (YACKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
24.68+0.15 (+0.61%)
At close: 08:01PM EDT
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 2024------
02 May 202424.5324.5324.5324.5324.53-
01 May 202424.3324.3324.3324.3324.33-
30 Apr 202424.3624.3624.3624.3624.36-
29 Apr 202424.7224.7224.7224.7224.72-
26 Apr 202424.7424.7424.7424.7424.74-
25 Apr 202424.6424.6424.6424.6424.64-
24 Apr 202424.7724.7724.7724.7724.77-
23 Apr 202424.7024.7024.7024.7024.70-
22 Apr 202424.5624.5624.5624.5624.56-
19 Apr 202424.3624.3624.3624.3624.36-
18 Apr 202424.3324.3324.3324.3324.33-
17 Apr 202424.2524.2524.2524.2524.25-
16 Apr 202424.2724.2724.2724.2724.27-
15 Apr 202424.3724.3724.3724.3724.37-
12 Apr 202424.9024.9024.9024.9024.90-
11 Apr 202424.9024.9024.9024.9024.90-
10 Apr 202424.8724.8724.8724.8724.87-
09 Apr 202425.1125.1125.1125.1125.11-
08 Apr 202425.0625.0625.0625.0625.06-
05 Apr 202425.0625.0625.0625.0625.06-
04 Apr 202424.9524.9524.9524.9524.95-
03 Apr 202425.0425.0425.0425.0425.04-
02 Apr 202425.0025.0025.0025.0025.00-
01 Apr 202425.0425.0425.0425.0425.04-
28 Mar 202425.1025.1025.1025.1025.10-
27 Mar 202425.0525.0525.0525.0525.05-
26 Mar 202424.8324.8324.8324.8324.83-
25 Mar 202424.8124.8124.8124.8124.81-
22 Mar 202424.8024.8024.8024.8024.80-
21 Mar 202424.8924.8924.8924.8924.89-
20 Mar 202424.7024.7024.7024.7024.70-
19 Mar 202424.4424.4424.4424.4424.44-
18 Mar 202424.4024.4024.4024.4024.40-
15 Mar 202424.3424.3424.3424.3424.34-
14 Mar 202424.5324.5324.5324.5324.53-
13 Mar 202424.5324.5324.5324.5324.53-
12 Mar 202424.3924.3924.3924.3924.39-
11 Mar 202424.3324.3324.3324.3324.33-
08 Mar 202424.2724.2724.2724.2724.27-
07 Mar 202424.2624.2624.2624.2624.26-
06 Mar 202424.1624.1624.1624.1624.16-
05 Mar 202424.1224.1224.1224.1224.12-
04 Mar 202424.2224.2224.2224.2224.22-
01 Mar 202424.2624.2624.2624.2624.26-
29 Feb 202424.1924.1924.1924.1924.19-
28 Feb 202423.9423.9423.9423.9423.94-
27 Feb 202423.8823.8823.8823.8823.88-
26 Feb 202423.8823.8823.8823.8823.88-
23 Feb 202424.0124.0124.0124.0124.01-
22 Feb 202424.0724.0724.0724.0724.07-
21 Feb 202423.9123.9123.9123.9123.91-
20 Feb 202423.7723.7723.7723.7723.77-
16 Feb 202423.7023.7023.7023.7023.70-
15 Feb 202423.7623.7623.7623.7623.76-
14 Feb 202423.4523.4523.4523.4523.45-
13 Feb 202423.3123.3123.3123.3123.31-
12 Feb 202423.6223.6223.6223.6223.62-
09 Feb 202423.4923.4923.4923.4923.49-
08 Feb 202423.4723.4723.4723.4723.47-
07 Feb 202423.4223.4223.4223.4223.42-
06 Feb 202423.3123.3123.3123.3123.31-
05 Feb 202423.1923.1923.1923.1923.19-
02 Feb 202423.3523.3523.3523.3523.35-
01 Feb 202423.4323.4323.4323.4323.43-
31 Jan 202423.2123.2123.2123.2123.21-
30 Jan 202423.4723.4723.4723.4723.47-
29 Jan 202423.4423.4423.4423.4423.44-
26 Jan 202423.3223.3223.3223.3223.32-
25 Jan 202423.2323.2323.2323.2323.23-
24 Jan 202423.0123.0123.0123.0123.01-
23 Jan 202422.9622.9622.9622.9622.96-
22 Jan 202422.9222.9222.9222.9222.92-
19 Jan 202422.8922.8922.8922.8922.89-
18 Jan 202422.7222.7222.7222.7222.72-
17 Jan 202422.6622.6622.6622.6622.66-
16 Jan 202422.8522.8522.8522.8522.85-
12 Jan 202423.1023.1023.1023.1023.10-
11 Jan 202422.9922.9922.9922.9922.99-
10 Jan 202423.0423.0423.0423.0423.04-
09 Jan 202423.0923.0923.0923.0923.09-
08 Jan 202423.2723.2723.2723.2723.27-
05 Jan 202423.1523.1523.1523.1523.15-
04 Jan 202423.1323.1323.1323.1323.13-
03 Jan 202423.2323.2323.2323.2323.23-
02 Jan 202423.3723.3723.3723.3723.37-
29 Dec 202323.3423.3423.3423.3423.34-
28 Dec 202323.3823.3823.3823.3823.38-
27 Dec 202323.3823.3823.3823.3823.38-
26 Dec 202323.3523.3523.3523.3523.35-
22 Dec 202323.1523.1523.1523.1523.15-
21 Dec 202323.0823.0823.0823.0823.08-
20 Dec 202322.8622.8622.8622.8622.86-
19 Dec 202323.0823.0823.0823.0823.08-
18 Dec 202322.9222.9222.9222.9222.92-
15 Dec 202322.8222.8222.8222.8222.82-
14 Dec 202322.9822.9822.9822.9822.98-
14 Dec 20230.416 Dividend
14 Dec 20230.609 Capital gain
13 Dec 202323.6723.6723.6723.6722.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...