Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Nasdaq - Delayed Quote USD

AMG TimesSquare Mid Cap Growth Z (TMDIX)

16.21
+0.06
+(0.37%)
At close: 8:04:28 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 15, 202516.2116.2116.2116.2116.21-
Apr 14, 202516.1516.1516.1516.1516.15-
Apr 11, 202516.0116.0116.0116.0116.01-
Apr 10, 202515.7015.7015.7015.7015.70-
Apr 9, 202516.1916.1916.1916.1916.19-
Apr 8, 202514.7914.7914.7914.7914.79-
Apr 7, 202514.9914.9914.9914.9914.99-
Apr 4, 202515.0015.0015.0015.0015.00-
Apr 3, 202515.9215.9215.9215.9215.92-
Apr 2, 202516.8416.8416.8416.8416.84-
Apr 1, 202516.6116.6116.6116.6116.61-
Mar 31, 202516.4816.4816.4816.4816.48-
Mar 28, 202516.4916.4916.4916.4916.49-
Mar 27, 202516.8016.8016.8016.8016.80-
Mar 26, 202516.9916.9916.9916.9916.99-
Mar 25, 202517.2217.2217.2217.2217.22-
Mar 24, 202517.2017.2017.2017.2017.20-
Mar 21, 202516.7916.7916.7916.7916.79-
Mar 20, 202516.7916.7916.7916.7916.79-
Mar 19, 202516.8916.8916.8916.8916.89-
Mar 18, 202516.6316.6316.6316.6316.63-
Mar 17, 202516.8616.8616.8616.8616.86-
Mar 14, 202516.5316.5316.5316.5316.53-
Mar 13, 202516.0816.0816.0816.0816.08-
Mar 12, 202516.4316.4316.4316.4316.43-
Mar 11, 202516.3716.3716.3716.3716.37-
Mar 10, 202516.4316.4316.4316.4316.43-
Mar 7, 202516.9516.9516.9516.9516.95-
Mar 6, 202516.8716.8716.8716.8716.87-
Mar 5, 202517.3217.3217.3217.3217.32-
Mar 4, 202517.1517.1517.1517.1517.15-
Mar 3, 202517.3117.3117.3117.3117.31-
Feb 28, 202517.6417.6417.6417.6417.64-
Feb 27, 202517.3717.3717.3717.3717.37-
Feb 26, 202517.6917.6917.6917.6917.69-
Feb 25, 202517.6217.6217.6217.6217.62-
Feb 24, 202517.7717.7717.7717.7717.77-
Feb 21, 202517.8417.8417.8417.8417.84-
Feb 20, 202518.2718.2718.2718.2718.27-
Feb 19, 202518.5618.5618.5618.5618.56-
Feb 18, 202518.6418.6418.6418.6418.64-
Feb 14, 202518.5518.5518.5518.5518.55-
Feb 13, 202518.5218.5218.5218.5218.52-
Feb 12, 202518.2418.2418.2418.2418.24-
Feb 11, 202518.3118.3118.3118.3118.31-
Feb 10, 202518.4618.4618.4618.4618.46-
Feb 7, 202518.3318.3318.3318.3318.33-
Feb 6, 202518.3618.3618.3618.3618.36-
Feb 5, 202518.4218.4218.4218.4218.42-
Feb 4, 202518.2618.2618.2618.2618.26-
Feb 3, 202518.1718.1718.1718.1718.17-
Jan 31, 202518.2218.2218.2218.2218.22-
Jan 30, 202518.3218.3218.3218.3218.32-
Jan 29, 202518.1318.1318.1318.1318.13-
Jan 28, 202518.2018.2018.2018.2018.20-
Jan 27, 202518.0118.0118.0118.0118.01-
Jan 24, 202518.2618.2618.2618.2618.26-
Jan 23, 202518.3118.3118.3118.3118.31-
Jan 22, 202518.2418.2418.2418.2418.24-
Jan 21, 202518.1518.1518.1518.1518.15-
Jan 17, 202517.8517.8517.8517.8517.85-
Jan 16, 202517.7817.7817.7817.7817.78-
Jan 15, 202517.6417.6417.6417.6417.64-
Jan 14, 202517.4017.4017.4017.4017.40-
Jan 13, 202517.2417.2417.2417.2417.24-
Jan 10, 202517.2117.2117.2117.2117.21-
Jan 8, 202517.4617.4617.4617.4617.46-
Jan 7, 202517.3717.3717.3717.3717.37-
Jan 6, 202517.5217.5217.5217.5217.52-
Jan 3, 202517.4217.4217.4217.4217.42-
Jan 2, 202517.1217.1217.1217.1217.12-
Dec 31, 202417.0817.0817.0817.0817.08-
Dec 30, 202417.1317.1317.1317.1317.13-
Dec 27, 202417.3017.3017.3017.3017.30-
Dec 26, 202417.4917.4917.4917.4917.49-
Dec 24, 202417.4617.4617.4617.4617.46-
Dec 23, 202417.3317.3317.3317.3317.33-
Dec 20, 202417.3317.3317.3317.3317.33-
Dec 19, 202417.1517.1517.1517.1517.15-
Dec 18, 202417.2317.2317.2317.2317.23-
Dec 17, 202417.8617.8617.8617.8617.86-
Dec 16, 2024 0.00 Dividend
Dec 16, 202418.0118.0118.0118.0118.01-
Dec 16, 2024 1.38 Capital Gains
Dec 13, 202419.3519.3519.3519.3517.97-
Dec 12, 202419.3519.3519.3519.3517.97-
Dec 11, 202419.4119.4119.4119.4118.03-
Dec 10, 202419.2719.2719.2719.2717.90-
Dec 9, 202419.4919.4919.4919.4918.10-
Dec 6, 202419.7019.7019.7019.7018.30-
Dec 5, 202419.6419.6419.6419.6418.24-
Dec 4, 202419.8619.8619.8619.8618.44-
Dec 3, 202419.6219.6219.6219.6218.22-
Dec 2, 202419.6319.6319.6319.6318.23-
Nov 29, 202419.5919.5919.5919.5918.19-
Nov 27, 202419.5919.5919.5919.5918.19-
Nov 26, 202419.7019.7019.7019.7018.30-
Nov 25, 202419.7519.7519.7519.7518.34-
Nov 22, 202419.5119.5119.5119.5118.12-
Nov 21, 202419.2319.2319.2319.2317.86-
Nov 20, 202418.8718.8718.8718.8717.52-
Nov 19, 202418.8118.8118.8118.8117.47-
Nov 18, 202418.7418.7418.7418.7417.40-
Nov 15, 202418.6518.6518.6518.6517.32-
Nov 14, 202418.9918.9918.9918.9917.64-
Nov 13, 202419.2219.2219.2219.2217.85-
Nov 12, 202419.3119.3119.3119.3117.93-
Nov 11, 202419.3719.3719.3719.3717.99-
Nov 8, 202419.2919.2919.2919.2917.91-
Nov 7, 202419.2719.2719.2719.2717.90-
Nov 6, 202419.1119.1119.1119.1117.75-
Nov 5, 202418.5218.5218.5218.5217.20-
Nov 4, 202418.2618.2618.2618.2616.96-
Nov 1, 202418.1818.1818.1818.1816.88-
Oct 31, 202418.1818.1818.1818.1816.88-
Oct 30, 202418.4418.4418.4418.4417.12-
Oct 29, 202418.5218.5218.5218.5217.20-
Oct 28, 202418.4518.4518.4518.4517.13-
Oct 25, 202418.3918.3918.3918.3917.08-
Oct 24, 202418.4618.4618.4618.4617.14-
Oct 23, 202418.4818.4818.4818.4817.16-
Oct 22, 202418.6218.6218.6218.6217.29-
Oct 21, 202418.7318.7318.7318.7317.39-
Oct 18, 202418.8718.8718.8718.8717.52-
Oct 17, 202418.7918.7918.7918.7917.45-
Oct 16, 202418.7618.7618.7618.7617.42-
Oct 15, 202418.6818.6818.6818.6817.35-
Oct 14, 202418.8018.8018.8018.8017.46-
Oct 11, 202418.6918.6918.6918.6917.36-
Oct 10, 202418.4618.4618.4618.4617.14-
Oct 9, 202418.4818.4818.4818.4817.16-
Oct 8, 202418.3218.3218.3218.3217.01-
Oct 7, 202418.2218.2218.2218.2216.92-
Oct 4, 202418.3818.3818.3818.3817.07-
Oct 3, 202418.2518.2518.2518.2516.95-
Oct 2, 202418.3218.3218.3218.3217.01-
Oct 1, 202418.2918.2918.2918.2916.99-
Sep 30, 202418.5018.5018.5018.5017.18-
Sep 27, 202418.4418.4418.4418.4417.12-
Sep 26, 202418.4718.4718.4718.4717.15-
Sep 25, 202418.3518.3518.3518.3517.04-
Sep 24, 202418.4218.4218.4218.4217.11-
Sep 23, 202418.3718.3718.3718.3717.06-
Sep 20, 202418.3618.3618.3618.3617.05-
Sep 19, 202418.4218.4218.4218.4217.11-
Sep 18, 202418.1218.1218.1218.1216.83-
Sep 17, 202418.1318.1318.1318.1316.84-
Sep 16, 202418.1618.1618.1618.1616.86-
Sep 13, 202417.8917.8917.8917.8916.61-
Sep 12, 202417.8917.8917.8917.8916.61-
Sep 11, 202417.8017.8017.8017.8016.53-
Sep 10, 202417.6917.6917.6917.6916.43-
Sep 9, 202417.6617.6617.6617.6616.40-
Sep 6, 202417.5017.5017.5017.5016.25-
Sep 5, 202417.7217.7217.7217.7216.46-
Sep 4, 202417.8317.8317.8317.8316.56-
Sep 3, 202417.8317.8317.8317.8316.56-
Aug 30, 202418.2718.2718.2718.2716.97-
Aug 29, 202418.1818.1818.1818.1816.88-
Aug 28, 202418.0318.0318.0318.0316.74-
Aug 27, 202418.1218.1218.1218.1216.83-
Aug 26, 202418.1118.1118.1118.1116.82-
Aug 23, 202418.1718.1718.1718.1716.87-
Aug 22, 202417.9617.9617.9617.9616.68-
Aug 21, 202418.1018.1018.1018.1016.81-
Aug 20, 202417.9117.9117.9117.9116.63-
Aug 19, 202418.0018.0018.0018.0016.72-
Aug 16, 202417.8617.8617.8617.8616.59-
Aug 15, 202417.8517.8517.8517.8516.58-
Aug 14, 202417.5717.5717.5717.5716.32-
Aug 13, 202417.5617.5617.5617.5616.31-
Aug 12, 202417.2917.2917.2917.2916.06-
Aug 9, 202417.3217.3217.3217.3216.08-
Aug 8, 202417.3217.3217.3217.3216.08-
Aug 7, 202416.8816.8816.8816.8815.68-
Aug 6, 202417.0017.0017.0017.0015.79-
Aug 5, 202416.8216.8216.8216.8215.62-
Aug 2, 202417.1917.1917.1917.1915.96-
Aug 1, 202417.5417.5417.5417.5416.29-
Jul 31, 202417.8317.8317.8317.8316.56-
Jul 30, 202417.7017.7017.7017.7016.44-
Jul 29, 202417.6917.6917.6917.6916.43-
Jul 26, 202417.6417.6417.6417.6416.38-
Jul 25, 202417.5617.5617.5617.5616.31-
Jul 24, 202417.5517.5517.5517.5516.30-
Jul 23, 202417.9417.9417.9417.9416.66-
Jul 22, 202417.9717.9717.9717.9716.69-
Jul 19, 202417.7617.7617.7617.7616.49-
Jul 18, 202417.9017.9017.9017.9016.62-
Jul 17, 202418.0118.0118.0118.0116.73-
Jul 16, 202418.3718.3718.3718.3717.06-
Jul 15, 202418.0518.0518.0518.0516.76-
Jul 12, 202417.9917.9917.9917.9916.71-
Jul 11, 202417.8017.8017.8017.8016.53-
Jul 10, 202417.6717.6717.6717.6716.41-
Jul 9, 202417.5817.5817.5817.5816.33-
Jul 8, 202417.7017.7017.7017.7016.44-
Jul 5, 202417.6717.6717.6717.6716.41-
Jul 3, 202417.6417.6417.6417.6416.38-
Jul 2, 202417.5917.5917.5917.5916.34-
Jul 1, 202417.5517.5517.5517.5516.30-
Jun 28, 202417.6617.6617.6617.6616.40-
Jun 27, 202417.6517.6517.6517.6516.39-
Jun 26, 202417.5617.5617.5617.5616.31-
Jun 25, 202417.6417.6417.6417.6416.38-
Jun 24, 202417.6517.6517.6517.6516.39-
Jun 21, 202417.6717.6717.6717.6716.41-
Jun 20, 202417.5817.5817.5817.5816.33-
Jun 18, 202417.6717.6717.6717.6716.41-
Jun 17, 202417.6017.6017.6017.6016.34-
Jun 14, 202417.4717.4717.4717.4716.22-
Jun 13, 202417.5717.5717.5717.5716.32-
Jun 12, 202417.7117.7117.7117.7116.45-
Jun 11, 202417.5217.5217.5217.5216.27-
Jun 10, 202417.5317.5317.5317.5316.28-
Jun 7, 202417.4717.4717.4717.4716.22-
Jun 6, 202417.4717.4717.4717.4716.22-
Jun 5, 202417.4617.4617.4617.4616.21-
Jun 4, 202417.1817.1817.1817.1815.95-
Jun 3, 202417.2017.2017.2017.2015.97-
May 31, 202417.2717.2717.2717.2716.04-
May 30, 202417.2717.2717.2717.2716.04-
May 29, 202417.3717.3717.3717.3716.13-
May 28, 202417.5317.5317.5317.5316.28-
May 24, 202417.6917.6917.6917.6916.43-
May 23, 202417.5517.5517.5517.5516.30-
May 22, 202417.7217.7217.7217.7216.46-
May 21, 202417.7517.7517.7517.7516.48-
May 20, 202417.8617.8617.8617.8616.59-
May 17, 202417.7917.7917.7917.7916.52-
May 16, 202417.7717.7717.7717.7716.50-
May 15, 202417.8917.8917.8917.8916.61-
May 14, 202417.6417.6417.6417.6416.38-
May 13, 202417.5717.5717.5717.5716.32-
May 10, 202417.6217.6217.6217.6216.36-
May 9, 202417.6017.6017.6017.6016.34-
May 8, 202417.5417.5417.5417.5416.29-
May 7, 202417.6417.6417.6417.6416.38-
May 6, 202417.5917.5917.5917.5916.34-
May 3, 202417.3717.3717.3717.3716.13-
May 2, 202417.2317.2317.2317.2316.00-
May 1, 202417.0917.0917.0917.0915.87-
Apr 30, 202417.1017.1017.1017.1015.88-
Apr 29, 202417.4117.4117.4117.4116.17-
Apr 26, 202417.3617.3617.3617.3616.12-
Apr 25, 202417.3117.3117.3117.3116.08-
Apr 24, 202417.3517.3517.3517.3516.11-
Apr 23, 202417.2617.2617.2617.2616.03-
Apr 22, 202416.9916.9916.9916.9915.78-
Apr 19, 202416.8416.8416.8416.8415.64-
Apr 18, 202416.9716.9716.9716.9715.76-
Apr 17, 202417.0417.0417.0417.0415.82-
Apr 16, 202417.1517.1517.1517.1515.93-

Related Tickers