New Zealand markets closed

AMG Veritas Global Focus N (MFQAX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
17.57-0.05 (-0.28%)
At close: 08:00PM EDT
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 202417.5717.5717.5717.5717.57-
27 Jun 202417.6217.6217.6217.6217.62-
26 Jun 202417.6117.6117.6117.6117.61-
25 Jun 202417.6717.6717.6717.6717.67-
24 Jun 202417.7517.7517.7517.7517.75-
21 Jun 202417.7317.7317.7317.7317.73-
20 Jun 202417.6617.6617.6617.6617.66-
18 Jun 202417.5717.5717.5717.5717.57-
17 Jun 202417.6217.6217.6217.6217.62-
14 Jun 202417.5317.5317.5317.5317.53-
13 Jun 202417.5917.5917.5917.5917.59-
12 Jun 202417.7217.7217.7217.7217.72-
11 Jun 202417.6117.6117.6117.6117.61-
10 Jun 202417.6817.6817.6817.6817.68-
07 Jun 202417.8917.8917.8917.8917.89-
06 Jun 202417.8917.8917.8917.8917.89-
05 Jun 202417.8017.8017.8017.8017.80-
04 Jun 202417.6917.6917.6917.6917.69-
03 Jun 202417.6917.6917.6917.6917.69-
31 May 202417.4417.4417.4417.4417.44-
30 May 202417.4417.4417.4417.4417.44-
29 May 202417.4117.4117.4117.4117.41-
28 May 202417.6017.6017.6017.6017.60-
24 May 202417.7317.7317.7317.7317.73-
23 May 202417.7417.7417.7417.7417.74-
22 May 202417.8717.8717.8717.8717.87-
21 May 202417.9617.9617.9617.9617.96-
20 May 202417.9817.9817.9817.9817.98-
17 May 202418.0118.0118.0118.0118.01-
16 May 202417.9517.9517.9517.9517.95-
15 May 202417.9617.9617.9617.9617.96-
14 May 202417.8417.8417.8417.8417.84-
13 May 202417.7417.7417.7417.7417.74-
10 May 202417.7917.7917.7917.7917.79-
09 May 202417.7417.7417.7417.7417.74-
08 May 202417.6017.6017.6017.6017.60-
07 May 202417.5917.5917.5917.5917.59-
06 May 202417.4717.4717.4717.4717.47-
03 May 202417.3417.3417.3417.3417.34-
02 May 202417.2417.2417.2417.2417.24-
01 May 202417.0517.0517.0517.0517.05-
30 Apr 202417.0317.0317.0317.0317.03-
29 Apr 202417.2917.2917.2917.2917.29-
26 Apr 202417.3617.3617.3617.3617.36-
25 Apr 202417.2017.2017.2017.2017.20-
24 Apr 202417.2717.2717.2717.2717.27-
23 Apr 202417.3617.3617.3617.3617.36-
22 Apr 202417.1517.1517.1517.1517.15-
19 Apr 202417.0517.0517.0517.0517.05-
18 Apr 202417.0417.0417.0417.0417.04-
17 Apr 202417.0617.0617.0617.0617.06-
16 Apr 202417.0017.0017.0017.0017.00-
15 Apr 202417.0517.0517.0517.0517.05-
12 Apr 202417.4117.4117.4117.4117.41-
11 Apr 202417.4117.4117.4117.4117.41-
10 Apr 202417.4617.4617.4617.4617.46-
09 Apr 202417.7017.7017.7017.7017.70-
08 Apr 202417.7117.7117.7117.7117.71-
05 Apr 202417.6417.6417.6417.6417.64-
04 Apr 202417.5217.5217.5217.5217.52-
03 Apr 202417.7317.7317.7317.7317.73-
02 Apr 202417.6917.6917.6917.6917.69-
01 Apr 202417.8517.8517.8517.8517.85-
28 Mar 202417.9317.9317.9317.9317.93-
27 Mar 202417.9517.9517.9517.9517.95-
26 Mar 202417.8117.8117.8117.8117.81-
25 Mar 202417.7417.7417.7417.7417.74-
22 Mar 202417.8217.8217.8217.8217.82-
21 Mar 202417.8417.8417.8417.8417.84-
20 Mar 202417.8117.8117.8117.8117.81-
19 Mar 202417.7117.7117.7117.7117.71-
18 Mar 202417.5917.5917.5917.5917.59-
15 Mar 202417.5717.5717.5717.5717.57-
14 Mar 202417.6417.6417.6417.6417.64-
13 Mar 202417.7117.7117.7117.7117.71-
12 Mar 202417.6417.6417.6417.6417.64-
11 Mar 202417.5517.5517.5517.5517.55-
08 Mar 202417.5117.5117.5117.5117.51-
07 Mar 202417.5217.5217.5217.5217.52-
06 Mar 202417.3717.3717.3717.3717.37-
05 Mar 202417.3217.3217.3217.3217.32-
04 Mar 202417.3817.3817.3817.3817.38-
01 Mar 202417.4317.4317.4317.4317.43-
29 Feb 202417.3517.3517.3517.3517.35-
28 Feb 202417.3317.3317.3317.3317.33-
27 Feb 202417.3617.3617.3617.3617.36-
26 Feb 202417.4017.4017.4017.4017.40-
23 Feb 202417.5017.5017.5017.5017.50-
22 Feb 202417.4417.4417.4417.4417.44-
21 Feb 202417.2517.2517.2517.2517.25-
20 Feb 202417.1817.1817.1817.1817.18-
16 Feb 202417.1617.1617.1617.1617.16-
15 Feb 202417.1917.1917.1917.1917.19-
14 Feb 202417.0817.0817.0817.0817.08-
13 Feb 202416.9216.9216.9216.9216.92-
12 Feb 202417.1917.1917.1917.1917.19-
09 Feb 202417.2317.2317.2317.2317.23-
08 Feb 202417.1417.1417.1417.1417.14-
07 Feb 202417.1017.1017.1017.1017.10-
06 Feb 202417.0817.0817.0817.0817.08-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...