AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX) Exchange: NMFQS
Data as of Oct. 9, 2025
$8.39 ($0.00) 0.00%
AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z - Daily Information
Click for more stock information on AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z.Daily Information | Data |
---|---|
Date | Oct. 9, 2025 |
Open | $8.39 |
Previous Close | $8.39 |
High | $8.39 |
Low | $8.39 |
Adjusted Open | $8.39 |
Previous Adjusted Close | $8.39 |
Adjusted High | $8.39 |
Adjusted Low | $8.39 |
About AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX)
DELISTED - Under normal circumstances, the Fund invests at least 80% of its net assets, plus the amount of any borrowings for investment purposes, in equity securities (generally common and preferred stocks) of small market capitalization companies ("small cap companies"). Trilogy Global Advisors, LP ("Trilogy" or the "Subadviser") considers equity securities to include common and preferred stocks, initial public offering ("IPO") investments, securities convertible into equities (such as warrants and convertible bonds), and securities with equity characteristics, including, but not limited to, equity linked notes and participatory notes. Additionally, under normal circumstances, the Fund will invest at least 40% of its net assets, plus the amount of any borrowing for investment purposes, in investments of issuers located outside the United States, and/or investments that expose the Fund to such issuers, and the Fund will invest in issuers located in and/or have investments that expose the Fund to issuers located in a minimum of three countries, including the United States. The Fund considers an issuer to be located outside the United States if the issuer maintains its principal place of business outside the United States, its securities are traded principally outside the United States, it derives at least 50% of its revenues or profits from goods produced or sold, investments made, or services performed outside the United States or it has at least 50% of its assets outside the United States.The Fund primarily invests in non-U.S. small cap companies, allocating investments across different countries and regions. Trilogy considers non-U.S. small cap companies to be those with market capitalizations in the range of the MSCI All Country World ex-U.S. Small Cap Index (between $58.08 million and $6.53 billion as of the latest reconstitution of the Index on December 1, 2016). The Fund may invest in securities of issuers located in emerging market countries. The Fund's Subadviser considers emerging market countries to be any country other than Canada, Luxembourg, the United States and the countries comprising the MSCI EAFE Index. The Subadviser currently expects that the Fund's portfolio will normally consist of between 40 to 100 securities. To gain exposure to foreign issuers, the Fund also may invest in American Depositary Receipts ("ADRs"), Global Depositary Receipts ("GDRs") and other depositary receipts of non-U.S. listed companies. The Fund may also invest in derivative instruments, including but not limited to swaps, such as total return swaps, equity index futures, currency forwards, exchange-traded futures, and forward foreign currency contracts.The Subadviser uses a bottom-up investment process driven by fundamental research conducted by its investment analysts. Under normal market conditions, the Subadviser seeks to maintain a growth oriented focus and invest the Fund's assets pursuant to the following core principles: Earnings growth drives equity returns over the long term. Early-stage and traditional growth companies provide the greatest opportunity. Risk management with respect to the Fund's portfolio should focus on avoiding losing money, rather than minimizing tracking error against the benchmark. A disciplined investment process requires consistently identifying opportunities, evaluating potential returns and responding with timely buy/sell decisions.
Invest in AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX)
Historical Stock Data for AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX)
Date | Open | High | Low | Close | Adj.Close | Volume |
---|---|---|---|---|---|---|
2017-09-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-19 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-14 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-13 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-12 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-06 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-05 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-09-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-31 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-30 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-28 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-25 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-23 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-22 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-16 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-15 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-14 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-11 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-10 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-09 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-08 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-07 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-04 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-03 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-02 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-08-01 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-31 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-28 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-27 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
2017-07-26 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-25 | $8.38 | $8.38 | $8.38 | $8.38 | $8.38 | 0 |
2017-07-24 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-21 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-20 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-19 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-18 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-17 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-14 | $8.39 | $8.39 | $8.39 | $8.39 | $8.39 | 0 |
2017-07-13 | $10.90 | $10.90 | $10.90 | $10.90 | $8.39 | 0 |
2017-07-12 | $10.91 | $10.91 | $10.91 | $10.91 | $8.39 | 0 |
2017-07-11 | $10.91 | $10.91 | $10.91 | $10.91 | $8.39 | 0 |
2017-07-10 | $10.91 | $10.91 | $10.91 | $10.91 | $8.39 | 0 |
2017-07-07 | $10.91 | $10.91 | $10.91 | $10.91 | $8.39 | 0 |
2017-07-06 | $10.92 | $10.92 | $10.92 | $10.92 | $8.40 | 0 |
2017-07-05 | $10.99 | $10.99 | $10.99 | $10.99 | $8.45 | 0 |
2017-07-03 | $10.93 | $10.93 | $10.93 | $10.93 | $8.41 | 0 |
2017-06-30 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-06-29 | $10.93 | $10.93 | $10.93 | $10.93 | $8.41 | 0 |
2017-06-28 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-06-27 | $10.94 | $10.94 | $10.94 | $10.94 | $8.42 | 0 |
2017-06-26 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-06-23 | $10.98 | $10.98 | $10.98 | $10.98 | $8.45 | 0 |
2017-06-22 | $10.88 | $10.88 | $10.88 | $10.88 | $8.37 | 0 |
2017-06-21 | $10.88 | $10.88 | $10.88 | $10.88 | $8.37 | 0 |
2017-06-20 | $10.86 | $10.86 | $10.86 | $10.86 | $8.35 | 0 |
2017-06-19 | $10.92 | $10.92 | $10.92 | $10.92 | $8.40 | 0 |
2017-06-16 | $10.90 | $10.90 | $10.90 | $10.90 | $8.39 | 0 |
2017-06-15 | $10.86 | $10.86 | $10.86 | $10.86 | $8.35 | 0 |
2017-06-14 | $10.99 | $10.99 | $10.99 | $10.99 | $8.45 | 0 |
2017-06-13 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-06-12 | $10.88 | $10.88 | $10.88 | $10.88 | $8.37 | 0 |
2017-06-09 | $10.95 | $10.95 | $10.95 | $10.95 | $8.42 | 0 |
2017-06-08 | $11.07 | $11.07 | $11.07 | $11.07 | $8.52 | 0 |
2017-06-07 | $11.08 | $11.08 | $11.08 | $11.08 | $8.52 | 0 |
2017-06-06 | $11.09 | $11.09 | $11.09 | $11.09 | $8.53 | 0 |
2017-06-05 | $11.14 | $11.14 | $11.14 | $11.14 | $8.57 | 0 |
2017-06-02 | $11.10 | $11.10 | $11.10 | $11.10 | $8.54 | 0 |
2017-06-01 | $11.01 | $11.01 | $11.01 | $11.01 | $8.47 | 0 |
2017-05-31 | $10.96 | $10.96 | $10.96 | $10.96 | $8.43 | 0 |
2017-05-30 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-05-26 | $10.97 | $10.97 | $10.97 | $10.97 | $8.44 | 0 |
2017-05-25 | $11.02 | $11.02 | $11.02 | $11.02 | $8.48 | 0 |
2017-05-24 | $10.98 | $10.98 | $10.98 | $10.98 | $8.45 | 0 |
2017-05-23 | $10.96 | $10.96 | $10.96 | $10.96 | $8.43 | 0 |
2017-05-22 | $10.95 | $10.95 | $10.95 | $10.95 | $8.42 | 0 |
2017-05-19 | $10.90 | $10.90 | $10.90 | $10.90 | $8.39 | 0 |
2017-05-18 | $10.76 | $10.76 | $10.76 | $10.76 | $8.28 | 0 |
2017-05-17 | $10.80 | $10.80 | $10.80 | $10.80 | $8.31 | 0 |
2017-05-16 | $10.89 | $10.89 | $10.89 | $10.89 | $8.38 | 0 |
2017-05-15 | $10.86 | $10.86 | $10.86 | $10.86 | $8.35 | 0 |
2017-05-12 | $10.82 | $10.82 | $10.82 | $10.82 | $8.32 | 0 |
2017-05-11 | $10.79 | $10.79 | $10.79 | $10.79 | $8.30 | 0 |
2017-05-10 | $10.84 | $10.84 | $10.84 | $10.84 | $8.34 | 0 |
2017-05-09 | $10.83 | $10.83 | $10.83 | $10.83 | $8.33 | 0 |
2017-05-08 | $10.81 | $10.81 | $10.81 | $10.81 | $8.32 | 0 |
2017-05-05 | $10.84 | $10.84 | $10.84 | $10.84 | $8.34 | 0 |
2017-05-04 | $10.81 | $10.81 | $10.81 | $10.81 | $8.32 | 0 |
2017-05-03 | $10.75 | $10.75 | $10.75 | $10.75 | $8.27 | 0 |
2017-05-02 | $10.79 | $10.79 | $10.79 | $10.79 | $8.30 | 0 |
2017-05-01 | $10.72 | $10.72 | $10.72 | $10.72 | $8.25 | 0 |
2017-04-28 | $10.72 | $10.72 | $10.72 | $10.72 | $8.25 | 0 |
2017-04-27 | $10.64 | $10.64 | $10.64 | $10.64 | $8.19 | 0 |
2017-04-26 | $10.63 | $10.63 | $10.63 | $10.63 | $8.18 | 0 |
2017-04-25 | $10.62 | $10.62 | $10.62 | $10.62 | $8.17 | 0 |
2017-04-24 | $10.51 | $10.51 | $10.51 | $10.51 | $8.09 | 0 |
2017-04-21 | $10.28 | $10.28 | $10.28 | $10.28 | $7.91 | 0 |
2017-04-20 | $10.31 | $10.31 | $10.31 | $10.31 | $7.93 | 0 |
2017-04-19 | $10.29 | $10.29 | $10.29 | $10.29 | $7.92 | 0 |
2017-04-18 | $10.28 | $10.28 | $10.28 | $10.28 | $7.91 | 0 |
2017-04-17 | $10.30 | $10.30 | $10.30 | $10.30 | $7.92 | 0 |
2017-04-13 | $10.24 | $10.24 | $10.24 | $10.24 | $7.88 | 0 |
2017-04-12 | $10.28 | $10.28 | $10.28 | $10.28 | $7.91 | 0 |
2017-04-11 | $10.28 | $10.28 | $10.28 | $10.28 | $7.91 | 0 |
2017-04-10 | $10.26 | $10.26 | $10.26 | $10.26 | $7.89 | 0 |
2017-04-07 | $10.20 | $10.20 | $10.20 | $10.20 | $7.85 | 0 |
2017-04-06 | $10.19 | $10.19 | $10.19 | $10.19 | $7.84 | 0 |
2017-04-05 | $10.24 | $10.24 | $10.24 | $10.24 | $7.88 | 0 |
2017-04-04 | $10.25 | $10.25 | $10.25 | $10.25 | $7.89 | 0 |
2017-04-03 | $10.23 | $10.23 | $10.23 | $10.23 | $7.87 | 0 |
2017-03-31 | $10.21 | $10.21 | $10.21 | $10.21 | $7.85 | 0 |
2017-03-30 | $10.22 | $10.22 | $10.22 | $10.22 | $7.86 | 0 |
2017-03-29 | $10.26 | $10.26 | $10.26 | $10.26 | $7.89 | 0 |
2017-03-28 | $10.31 | $10.31 | $10.31 | $10.31 | $7.93 | 0 |
2017-03-27 | $10.26 | $10.26 | $10.26 | $10.26 | $7.89 | 0 |
2017-03-24 | $10.24 | $10.24 | $10.24 | $10.24 | $7.88 | 0 |
2017-03-23 | $10.21 | $10.21 | $10.21 | $10.21 | $7.85 | 0 |
2017-03-22 | $10.16 | $10.16 | $10.16 | $10.16 | $7.82 | 0 |
2017-03-21 | $10.15 | $10.15 | $10.15 | $10.15 | $7.81 | 0 |
2017-03-20 | $10.10 | $10.10 | $10.10 | $10.10 | $7.77 | 0 |
2017-03-17 | $10.10 | $10.10 | $10.10 | $10.10 | $7.77 | 0 |
2017-03-16 | $10.07 | $10.07 | $10.07 | $10.07 | $7.75 | 0 |
2017-03-15 | $9.94 | $9.94 | $9.94 | $9.94 | $7.65 | 0 |
2017-03-14 | $9.79 | $9.79 | $9.79 | $9.79 | $7.53 | 0 |
2017-03-13 | $9.84 | $9.84 | $9.84 | $9.84 | $7.57 | 0 |
2017-03-10 | $9.82 | $9.82 | $9.82 | $9.82 | $7.55 | 0 |
2017-03-09 | $9.74 | $9.74 | $9.74 | $9.74 | $7.49 | 0 |
2017-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $7.50 | 0 |
2017-03-07 | $9.79 | $9.79 | $9.79 | $9.79 | $7.53 | 0 |
2017-03-06 | $9.80 | $9.80 | $9.80 | $9.80 | $7.54 | 0 |
2017-03-03 | $9.85 | $9.85 | $9.85 | $9.85 | $7.58 | 0 |
2017-03-02 | $9.80 | $9.80 | $9.80 | $9.80 | $7.54 | 0 |
2017-03-01 | $9.85 | $9.85 | $9.85 | $9.85 | $7.58 | 0 |
2017-02-28 | $9.75 | $9.75 | $9.75 | $9.75 | $7.50 | 0 |
2017-02-27 | $9.75 | $9.75 | $9.75 | $9.75 | $7.50 | 0 |
2017-02-24 | $9.72 | $9.72 | $9.72 | $9.72 | $7.48 | 0 |
2017-02-23 | $9.79 | $9.79 | $9.79 | $9.79 | $7.53 | 0 |
2017-02-22 | $9.78 | $9.78 | $9.78 | $9.78 | $7.52 | 0 |
2017-02-21 | $9.79 | $9.79 | $9.79 | $9.79 | $7.53 | 0 |
2017-02-17 | $9.79 | $9.79 | $9.79 | $9.79 | $7.53 | 0 |
2017-02-16 | $9.83 | $9.83 | $9.83 | $9.83 | $7.56 | 0 |
2017-02-15 | $9.77 | $9.77 | $9.77 | $9.77 | $7.52 | 0 |
2017-02-14 | $9.74 | $9.74 | $9.74 | $9.74 | $7.49 | 0 |
2017-02-13 | $9.67 | $9.67 | $9.67 | $9.67 | $7.44 | 0 |
2017-02-10 | $9.58 | $9.58 | $9.58 | $9.58 | $7.37 | 0 |
2017-02-09 | $9.59 | $9.59 | $9.59 | $9.59 | $7.38 | 0 |
2017-02-08 | $9.58 | $9.58 | $9.58 | $9.58 | $7.37 | 0 |
2017-02-07 | $9.51 | $9.51 | $9.51 | $9.51 | $7.32 | 0 |
2017-02-06 | $9.53 | $9.53 | $9.53 | $9.53 | $7.33 | 0 |
2017-02-03 | $9.56 | $9.56 | $9.56 | $9.56 | $7.35 | 0 |
2017-02-02 | $9.54 | $9.54 | $9.54 | $9.54 | $7.34 | 0 |
2017-02-01 | $9.54 | $9.54 | $9.54 | $9.54 | $7.34 | 0 |
2017-01-31 | $9.49 | $9.49 | $9.49 | $9.49 | $7.30 | 0 |
2017-01-30 | $9.45 | $9.45 | $9.45 | $9.45 | $7.27 | 0 |
2017-01-27 | $9.51 | $9.51 | $9.51 | $9.51 | $7.32 | 0 |
2017-01-26 | $9.54 | $9.54 | $9.54 | $9.54 | $7.34 | 0 |
2017-01-25 | $9.62 | $9.62 | $9.62 | $9.62 | $7.40 | 0 |
2017-01-24 | $9.53 | $9.53 | $9.53 | $9.53 | $7.33 | 0 |
2017-01-23 | $9.49 | $9.49 | $9.49 | $9.49 | $7.30 | 0 |
2017-01-20 | $9.45 | $9.45 | $9.45 | $9.45 | $7.27 | 0 |
2017-01-19 | $9.41 | $9.41 | $9.41 | $9.41 | $7.24 | 0 |
2017-01-18 | $9.39 | $9.39 | $9.39 | $9.39 | $7.22 | 0 |
2017-01-17 | $9.48 | $9.48 | $9.48 | $9.48 | $7.29 | 0 |
2017-01-13 | $9.50 | $9.50 | $9.50 | $9.50 | $7.31 | 0 |
2017-01-12 | $9.46 | $9.46 | $9.46 | $9.46 | $7.28 | 0 |
2017-01-11 | $9.40 | $9.40 | $9.40 | $9.40 | $7.23 | 0 |
2017-01-10 | $9.36 | $9.36 | $9.36 | $9.36 | $7.20 | 0 |
2017-01-09 | $9.33 | $9.33 | $9.33 | $9.33 | $7.18 | 0 |
2017-01-06 | $9.36 | $9.36 | $9.36 | $9.36 | $7.20 | 0 |
2017-01-05 | $9.38 | $9.38 | $9.38 | $9.38 | $7.22 | 0 |
2017-01-04 | $9.29 | $9.29 | $9.29 | $9.29 | $7.15 | 0 |
2017-01-03 | $9.24 | $9.24 | $9.24 | $9.24 | $7.11 | 0 |
2016-12-30 | $9.17 | $9.17 | $9.17 | $9.17 | $7.05 | 0 |
2016-12-29 | $9.15 | $9.15 | $9.15 | $9.15 | $7.04 | 0 |
2016-12-28 | $9.11 | $9.11 | $9.11 | $9.11 | $7.01 | 0 |
2016-12-27 | $9.15 | $9.15 | $9.15 | $9.15 | $7.04 | 0 |
2016-12-23 | $9.23 | $9.23 | $9.23 | $9.23 | $7.03 | 0 |
2016-12-22 | $9.22 | $9.22 | $9.22 | $9.22 | $7.03 | 0 |
2016-12-21 | $9.23 | $9.23 | $9.23 | $9.23 | $7.03 | 0 |
2016-12-20 | $9.22 | $9.22 | $9.22 | $9.22 | $7.03 | 0 |
2016-12-19 | $9.23 | $9.23 | $9.23 | $9.23 | $7.03 | 0 |
2016-12-16 | $9.26 | $9.26 | $9.26 | $9.26 | $7.06 | 0 |
2016-12-15 | $9.24 | $9.24 | $9.24 | $9.24 | $7.04 | 0 |
2016-12-14 | $9.24 | $9.24 | $9.24 | $9.24 | $7.04 | 0 |
2016-12-13 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-12-12 | $9.30 | $9.30 | $9.30 | $9.30 | $7.09 | 0 |
2016-12-09 | $9.34 | $9.34 | $9.34 | $9.34 | $7.12 | 0 |
2016-12-08 | $9.33 | $9.33 | $9.33 | $9.33 | $7.11 | 0 |
2016-12-07 | $9.29 | $9.29 | $9.29 | $9.29 | $7.08 | 0 |
2016-12-06 | $9.13 | $9.13 | $9.13 | $9.13 | $6.96 | 0 |
2016-12-05 | $9.12 | $9.12 | $9.12 | $9.12 | $6.95 | 0 |
2016-12-02 | $9.07 | $9.07 | $9.07 | $9.07 | $6.91 | 0 |
2016-12-01 | $9.04 | $9.04 | $9.04 | $9.04 | $6.89 | 0 |
2016-11-30 | $9.05 | $9.05 | $9.05 | $9.05 | $6.90 | 0 |
2016-11-29 | $9.03 | $9.03 | $9.03 | $9.03 | $6.88 | 0 |
2016-11-28 | $8.98 | $8.98 | $8.98 | $8.98 | $6.84 | 0 |
2016-11-25 | $9.00 | $9.00 | $9.00 | $9.00 | $6.86 | 0 |
2016-11-23 | $9.03 | $9.03 | $9.03 | $9.03 | $6.88 | 0 |
2016-11-22 | $9.04 | $9.04 | $9.04 | $9.04 | $6.89 | 0 |
2016-11-21 | $8.98 | $8.98 | $8.98 | $8.98 | $6.84 | 0 |
2016-11-18 | $9.01 | $9.01 | $9.01 | $9.01 | $6.87 | 0 |
2016-11-17 | $9.03 | $9.03 | $9.03 | $9.03 | $6.88 | 0 |
2016-11-16 | $9.00 | $9.00 | $9.00 | $9.00 | $6.86 | 0 |
2016-11-15 | $8.99 | $8.99 | $8.99 | $8.99 | $6.85 | 0 |
2016-11-14 | $9.00 | $9.00 | $9.00 | $9.00 | $6.86 | 0 |
2016-11-11 | $9.07 | $9.07 | $9.07 | $9.07 | $6.91 | 0 |
2016-11-10 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-11-09 | $9.21 | $9.21 | $9.21 | $9.21 | $7.02 | 0 |
2016-11-08 | $9.25 | $9.25 | $9.25 | $9.25 | $7.05 | 0 |
2016-11-07 | $9.28 | $9.28 | $9.28 | $9.28 | $7.07 | 0 |
2016-11-04 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-11-03 | $9.27 | $9.27 | $9.27 | $9.27 | $7.06 | 0 |
2016-11-02 | $9.26 | $9.26 | $9.26 | $9.26 | $7.06 | 0 |
2016-11-01 | $9.34 | $9.34 | $9.34 | $9.34 | $7.12 | 0 |
2016-10-31 | $9.38 | $9.38 | $9.38 | $9.38 | $7.15 | 0 |
2016-10-28 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-10-27 | $9.38 | $9.38 | $9.38 | $9.38 | $7.15 | 0 |
2016-10-26 | $9.43 | $9.43 | $9.43 | $9.43 | $7.19 | 0 |
2016-10-25 | $9.47 | $9.47 | $9.47 | $9.47 | $7.22 | 0 |
2016-10-24 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-10-21 | $9.52 | $9.52 | $9.52 | $9.52 | $7.26 | 0 |
2016-10-20 | $9.53 | $9.53 | $9.53 | $9.53 | $7.26 | 0 |
2016-10-19 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-10-18 | $9.47 | $9.47 | $9.47 | $9.47 | $7.22 | 0 |
2016-10-17 | $9.35 | $9.35 | $9.35 | $9.35 | $7.13 | 0 |
2016-10-14 | $9.37 | $9.37 | $9.37 | $9.37 | $7.14 | 0 |
2016-10-13 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-10-12 | $9.39 | $9.39 | $9.39 | $9.39 | $7.16 | 0 |
2016-10-11 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-10-10 | $9.53 | $9.53 | $9.53 | $9.53 | $7.26 | 0 |
2016-10-07 | $9.50 | $9.50 | $9.50 | $9.50 | $7.24 | 0 |
2016-10-06 | $9.55 | $9.55 | $9.55 | $9.55 | $7.28 | 0 |
2016-10-05 | $9.64 | $9.64 | $9.64 | $9.64 | $7.35 | 0 |
2016-10-04 | $9.62 | $9.62 | $9.62 | $9.62 | $7.33 | 0 |
2016-10-03 | $9.65 | $9.65 | $9.65 | $9.65 | $7.35 | 0 |
2016-09-30 | $9.63 | $9.63 | $9.63 | $9.63 | $7.34 | 0 |
2016-09-29 | $9.58 | $9.58 | $9.58 | $9.58 | $7.30 | 0 |
2016-09-28 | $9.66 | $9.66 | $9.66 | $9.66 | $7.36 | 0 |
2016-09-27 | $9.58 | $9.58 | $9.58 | $9.58 | $7.30 | 0 |
2016-09-26 | $9.55 | $9.55 | $9.55 | $9.55 | $7.28 | 0 |
2016-09-23 | $9.62 | $9.62 | $9.62 | $9.62 | $7.33 | 0 |
2016-09-22 | $9.64 | $9.64 | $9.64 | $9.64 | $7.35 | 0 |
2016-09-21 | $9.57 | $9.57 | $9.57 | $9.57 | $7.29 | 0 |
2016-09-20 | $9.47 | $9.47 | $9.47 | $9.47 | $7.22 | 0 |
2016-09-19 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-09-16 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-09-15 | $9.50 | $9.50 | $9.50 | $9.50 | $7.24 | 0 |
2016-09-14 | $9.46 | $9.46 | $9.46 | $9.46 | $7.21 | 0 |
2016-09-13 | $9.46 | $9.46 | $9.46 | $9.46 | $7.21 | 0 |
2016-09-12 | $9.62 | $9.62 | $9.62 | $9.62 | $7.33 | 0 |
2016-09-09 | $9.62 | $9.62 | $9.62 | $9.62 | $7.33 | 0 |
2016-09-08 | $9.86 | $9.86 | $9.86 | $9.86 | $7.51 | 0 |
2016-09-07 | $9.86 | $9.86 | $9.86 | $9.86 | $7.51 | 0 |
2016-09-06 | $9.82 | $9.82 | $9.82 | $9.82 | $7.48 | 0 |
2016-09-02 | $9.68 | $9.68 | $9.68 | $9.68 | $7.38 | 0 |
2016-09-01 | $9.64 | $9.64 | $9.64 | $9.64 | $7.35 | 0 |
2016-08-31 | $9.58 | $9.58 | $9.58 | $9.58 | $7.30 | 0 |
2016-08-30 | $9.57 | $9.57 | $9.57 | $9.57 | $7.29 | 0 |
2016-08-29 | $9.60 | $9.60 | $9.60 | $9.60 | $7.32 | 0 |
2016-08-26 | $9.57 | $9.57 | $9.57 | $9.57 | $7.29 | 0 |
2016-08-25 | $9.59 | $9.59 | $9.59 | $9.59 | $7.31 | 0 |
2016-08-24 | $9.68 | $9.68 | $9.68 | $9.68 | $7.38 | 0 |
2016-08-23 | $9.70 | $9.70 | $9.70 | $9.70 | $7.39 | 0 |
2016-08-22 | $9.65 | $9.65 | $9.65 | $9.65 | $7.35 | 0 |
2016-08-19 | $9.66 | $9.66 | $9.66 | $9.66 | $7.36 | 0 |
2016-08-18 | $9.71 | $9.71 | $9.71 | $9.71 | $7.40 | 0 |
2016-08-17 | $9.65 | $9.65 | $9.65 | $9.65 | $7.35 | 0 |
2016-08-16 | $9.71 | $9.71 | $9.71 | $9.71 | $7.40 | 0 |
2016-08-15 | $9.74 | $9.74 | $9.74 | $9.74 | $7.42 | 0 |
2016-08-12 | $9.67 | $9.67 | $9.67 | $9.67 | $7.37 | 0 |
2016-08-11 | $9.68 | $9.68 | $9.68 | $9.68 | $7.38 | 0 |
2016-08-10 | $9.60 | $9.60 | $9.60 | $9.60 | $7.32 | 0 |
2016-08-09 | $9.48 | $9.48 | $9.48 | $9.48 | $7.22 | 0 |
2016-08-08 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-08-05 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-08-04 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-08-03 | $9.34 | $9.34 | $9.34 | $9.34 | $7.12 | 0 |
2016-08-02 | $9.42 | $9.42 | $9.42 | $9.42 | $7.18 | 0 |
2016-08-01 | $9.40 | $9.40 | $9.40 | $9.40 | $7.16 | 0 |
2016-07-29 | $9.44 | $9.44 | $9.44 | $9.44 | $7.19 | 0 |
2016-07-28 | $9.37 | $9.37 | $9.37 | $9.37 | $7.14 | 0 |
2016-07-27 | $9.33 | $9.33 | $9.33 | $9.33 | $7.11 | 0 |
2016-07-26 | $9.25 | $9.25 | $9.25 | $9.25 | $7.05 | 0 |
2016-07-25 | $9.22 | $9.22 | $9.22 | $9.22 | $7.03 | 0 |
2016-07-22 | $9.19 | $9.19 | $9.19 | $9.19 | $7.00 | 0 |
2016-07-21 | $9.20 | $9.20 | $9.20 | $9.20 | $7.01 | 0 |
2016-07-20 | $9.21 | $9.21 | $9.21 | $9.21 | $7.02 | 0 |
2016-07-19 | $9.11 | $9.11 | $9.11 | $9.11 | $6.94 | 0 |
2016-07-18 | $9.17 | $9.17 | $9.17 | $9.17 | $6.99 | 0 |
2016-07-15 | $9.12 | $9.12 | $9.12 | $9.12 | $6.95 | 0 |
2016-07-14 | $9.19 | $9.19 | $9.19 | $9.19 | $7.00 | 0 |
2016-07-13 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-07-12 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-07-11 | $9.02 | $9.02 | $9.02 | $9.02 | $6.87 | 0 |
2016-07-08 | $8.84 | $8.84 | $8.84 | $8.84 | $6.74 | 0 |
2016-07-07 | $8.72 | $8.72 | $8.72 | $8.72 | $6.65 | 0 |
2016-07-06 | $8.70 | $8.70 | $8.70 | $8.70 | $6.63 | 0 |
2016-07-05 | $8.77 | $8.77 | $8.77 | $8.77 | $6.68 | 0 |
2016-07-01 | $9.03 | $9.03 | $9.03 | $9.03 | $6.88 | 0 |
2016-06-30 | $8.97 | $8.97 | $8.97 | $8.97 | $6.84 | 0 |
2016-06-29 | $8.90 | $8.90 | $8.90 | $8.90 | $6.78 | 0 |
2016-06-28 | $8.73 | $8.73 | $8.73 | $8.73 | $6.65 | 0 |
2016-06-27 | $8.50 | $8.50 | $8.50 | $8.50 | $6.48 | 0 |
2016-06-24 | $8.85 | $8.85 | $8.85 | $8.85 | $6.74 | 0 |
2016-06-23 | $9.61 | $9.61 | $9.61 | $9.61 | $7.32 | 0 |
2016-06-22 | $9.43 | $9.43 | $9.43 | $9.43 | $7.19 | 0 |
2016-06-21 | $9.43 | $9.43 | $9.43 | $9.43 | $7.19 | 0 |
2016-06-20 | $9.45 | $9.45 | $9.45 | $9.45 | $7.20 | 0 |
2016-06-17 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-06-16 | $9.06 | $9.06 | $9.06 | $9.06 | $6.90 | 0 |
2016-06-15 | $9.20 | $9.20 | $9.20 | $9.20 | $7.01 | 0 |
2016-06-14 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-06-13 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-06-10 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-06-09 | $9.78 | $9.78 | $9.78 | $9.78 | $7.45 | 0 |
2016-06-08 | $9.85 | $9.85 | $9.85 | $9.85 | $7.51 | 0 |
2016-06-07 | $9.81 | $9.81 | $9.81 | $9.81 | $7.48 | 0 |
2016-06-06 | $9.76 | $9.76 | $9.76 | $9.76 | $7.44 | 0 |
2016-06-03 | $9.69 | $9.69 | $9.69 | $9.69 | $7.38 | 0 |
2016-06-02 | $9.65 | $9.65 | $9.65 | $9.65 | $7.35 | 0 |
2016-06-01 | $9.71 | $9.71 | $9.71 | $9.71 | $7.40 | 0 |
2016-05-31 | $9.75 | $9.75 | $9.75 | $9.75 | $7.43 | 0 |
2016-05-27 | $9.72 | $9.72 | $9.72 | $9.72 | $7.41 | 0 |
2016-05-26 | $9.72 | $9.72 | $9.72 | $9.72 | $7.41 | 0 |
2016-05-25 | $9.70 | $9.70 | $9.70 | $9.70 | $7.39 | 0 |
2016-05-24 | $9.61 | $9.61 | $9.61 | $9.61 | $7.32 | 0 |
2016-05-23 | $9.53 | $9.53 | $9.53 | $9.53 | $7.26 | 0 |
2016-05-20 | $9.49 | $9.49 | $9.49 | $9.49 | $7.23 | 0 |
2016-05-19 | $9.39 | $9.39 | $9.39 | $9.39 | $7.16 | 0 |
2016-05-18 | $9.49 | $9.49 | $9.49 | $9.49 | $7.23 | 0 |
2016-05-17 | $9.48 | $9.48 | $9.48 | $9.48 | $7.22 | 0 |
2016-05-16 | $9.45 | $9.45 | $9.45 | $9.45 | $7.20 | 0 |
2016-05-13 | $9.39 | $9.39 | $9.39 | $9.39 | $7.16 | 0 |
2016-05-12 | $9.41 | $9.41 | $9.41 | $9.41 | $7.17 | 0 |
2016-05-11 | $9.44 | $9.44 | $9.44 | $9.44 | $7.19 | 0 |
2016-05-10 | $9.45 | $9.45 | $9.45 | $9.45 | $7.20 | 0 |
2016-05-09 | $9.35 | $9.35 | $9.35 | $9.35 | $7.13 | 0 |
2016-05-06 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-05-05 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-05-04 | $9.40 | $9.40 | $9.40 | $9.40 | $7.16 | 0 |
2016-05-03 | $9.44 | $9.44 | $9.44 | $9.44 | $7.19 | 0 |
2016-05-02 | $9.57 | $9.57 | $9.57 | $9.57 | $7.29 | 0 |
2016-04-29 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-04-28 | $9.52 | $9.52 | $9.52 | $9.52 | $7.26 | 0 |
2016-04-27 | $9.58 | $9.58 | $9.58 | $9.58 | $7.30 | 0 |
2016-04-26 | $9.54 | $9.54 | $9.54 | $9.54 | $7.27 | 0 |
2016-04-25 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2016-04-22 | $9.55 | $9.55 | $9.55 | $9.55 | $7.28 | 0 |
2016-04-21 | $9.58 | $9.58 | $9.58 | $9.58 | $7.30 | 0 |
2016-04-20 | $9.60 | $9.60 | $9.60 | $9.60 | $7.32 | 0 |
2016-04-19 | $9.63 | $9.63 | $9.63 | $9.63 | $7.34 | 0 |
2016-04-18 | $9.54 | $9.54 | $9.54 | $9.54 | $7.27 | 0 |
2016-04-15 | $9.47 | $9.47 | $9.47 | $9.47 | $7.22 | 0 |
2016-04-14 | $9.47 | $9.47 | $9.47 | $9.47 | $7.22 | 0 |
2016-04-13 | $9.49 | $9.49 | $9.49 | $9.49 | $7.23 | 0 |
2016-04-12 | $9.40 | $9.40 | $9.40 | $9.40 | $7.16 | 0 |
2016-04-11 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-04-08 | $9.36 | $9.36 | $9.36 | $9.36 | $7.13 | 0 |
2016-04-07 | $9.18 | $9.18 | $9.18 | $9.18 | $7.00 | 0 |
2016-04-06 | $9.31 | $9.31 | $9.31 | $9.31 | $7.10 | 0 |
2016-04-05 | $9.20 | $9.20 | $9.20 | $9.20 | $7.01 | 0 |
2016-04-04 | $9.40 | $9.40 | $9.40 | $9.40 | $7.16 | 0 |
2016-04-01 | $9.43 | $9.43 | $9.43 | $9.43 | $7.19 | 0 |
2016-03-31 | $9.48 | $9.48 | $9.48 | $9.48 | $7.22 | 0 |
2016-03-30 | $9.50 | $9.50 | $9.50 | $9.50 | $7.24 | 0 |
2016-03-29 | $9.39 | $9.39 | $9.39 | $9.39 | $7.16 | 0 |
2016-03-28 | $9.30 | $9.30 | $9.30 | $9.30 | $7.09 | 0 |
2016-03-24 | $9.25 | $9.25 | $9.25 | $9.25 | $7.05 | 0 |
2016-03-23 | $9.29 | $9.29 | $9.29 | $9.29 | $7.08 | 0 |
2016-03-22 | $9.40 | $9.40 | $9.40 | $9.40 | $7.16 | 0 |
2016-03-21 | $9.49 | $9.49 | $9.49 | $9.49 | $7.23 | 0 |
2016-03-18 | $9.52 | $9.52 | $9.52 | $9.52 | $7.26 | 0 |
2016-03-17 | $9.45 | $9.45 | $9.45 | $9.45 | $7.20 | 0 |
2016-03-16 | $9.34 | $9.34 | $9.34 | $9.34 | $7.12 | 0 |
2016-03-15 | $9.21 | $9.21 | $9.21 | $9.21 | $7.02 | 0 |
2016-03-14 | $9.28 | $9.28 | $9.28 | $9.28 | $7.07 | 0 |
2016-03-11 | $9.21 | $9.21 | $9.21 | $9.21 | $7.02 | 0 |
2016-03-10 | $8.99 | $8.99 | $8.99 | $8.99 | $6.85 | 0 |
2016-03-09 | $8.95 | $8.95 | $8.95 | $8.95 | $6.82 | 0 |
2016-03-08 | $8.94 | $8.94 | $8.94 | $8.94 | $6.81 | 0 |
2016-03-07 | $9.04 | $9.04 | $9.04 | $9.04 | $6.89 | 0 |
2016-03-04 | $9.08 | $9.08 | $9.08 | $9.08 | $6.92 | 0 |
2016-03-03 | $8.94 | $8.94 | $8.94 | $8.94 | $6.81 | 0 |
2016-03-02 | $8.86 | $8.86 | $8.86 | $8.86 | $6.75 | 0 |
2016-03-01 | $8.86 | $8.86 | $8.86 | $8.86 | $6.75 | 0 |
2016-02-29 | $8.64 | $8.64 | $8.64 | $8.64 | $6.58 | 0 |
2016-02-26 | $8.66 | $8.66 | $8.66 | $8.66 | $6.60 | 0 |
2016-02-25 | $8.65 | $8.65 | $8.65 | $8.65 | $6.59 | 0 |
2016-02-24 | $8.55 | $8.55 | $8.55 | $8.55 | $6.52 | 0 |
2016-02-23 | $8.55 | $8.55 | $8.55 | $8.55 | $6.52 | 0 |
2016-02-22 | $8.66 | $8.66 | $8.66 | $8.66 | $6.60 | 0 |
2016-02-19 | $8.55 | $8.55 | $8.55 | $8.55 | $6.52 | 0 |
2016-02-18 | $8.55 | $8.55 | $8.55 | $8.55 | $6.52 | 0 |
2016-02-17 | $8.48 | $8.48 | $8.48 | $8.48 | $6.46 | 0 |
2016-02-16 | $8.31 | $8.31 | $8.31 | $8.31 | $6.33 | 0 |
2016-02-12 | $8.14 | $8.14 | $8.14 | $8.14 | $6.20 | 0 |
2016-02-11 | $8.15 | $8.15 | $8.15 | $8.15 | $6.21 | 0 |
2016-02-10 | $8.34 | $8.34 | $8.34 | $8.34 | $6.36 | 0 |
2016-02-09 | $8.22 | $8.22 | $8.22 | $8.22 | $6.26 | 0 |
2016-02-08 | $8.36 | $8.36 | $8.36 | $8.36 | $6.37 | 0 |
2016-02-05 | $8.63 | $8.63 | $8.63 | $8.63 | $6.58 | 0 |
2016-02-04 | $8.71 | $8.71 | $8.71 | $8.71 | $6.64 | 0 |
2016-02-03 | $8.75 | $8.75 | $8.75 | $8.75 | $6.67 | 0 |
2016-02-02 | $8.70 | $8.70 | $8.70 | $8.70 | $6.63 | 0 |
2016-02-01 | $8.90 | $8.90 | $8.90 | $8.90 | $6.78 | 0 |
2016-01-29 | $8.85 | $8.85 | $8.85 | $8.85 | $6.74 | 0 |
2016-01-28 | $8.68 | $8.68 | $8.68 | $8.68 | $6.61 | 0 |
2016-01-27 | $8.70 | $8.70 | $8.70 | $8.70 | $6.63 | 0 |
2016-01-26 | $8.77 | $8.77 | $8.77 | $8.77 | $6.68 | 0 |
2016-01-25 | $8.66 | $8.66 | $8.66 | $8.66 | $6.60 | 0 |
2016-01-22 | $8.72 | $8.72 | $8.72 | $8.72 | $6.65 | 0 |
2016-01-21 | $8.46 | $8.46 | $8.46 | $8.46 | $6.45 | 0 |
2016-01-20 | $8.43 | $8.43 | $8.43 | $8.43 | $6.42 | 0 |
2016-01-19 | $8.64 | $8.64 | $8.64 | $8.64 | $6.58 | 0 |
2016-01-15 | $8.67 | $8.67 | $8.67 | $8.67 | $6.61 | 0 |
2016-01-14 | $8.91 | $8.91 | $8.91 | $8.91 | $6.79 | 0 |
2016-01-13 | $8.95 | $8.95 | $8.95 | $8.95 | $6.82 | 0 |
2016-01-12 | $9.01 | $9.01 | $9.01 | $9.01 | $6.87 | 0 |
2016-01-11 | $9.01 | $9.01 | $9.01 | $9.01 | $6.87 | 0 |
2016-01-08 | $9.07 | $9.07 | $9.07 | $9.07 | $6.91 | 0 |
2016-01-07 | $9.16 | $9.16 | $9.16 | $9.16 | $6.98 | 0 |
2016-01-06 | $9.30 | $9.30 | $9.30 | $9.30 | $7.09 | 0 |
2016-01-05 | $9.44 | $9.44 | $9.44 | $9.44 | $7.19 | 0 |
2016-01-04 | $9.51 | $9.51 | $9.51 | $9.51 | $7.25 | 0 |
2015-12-31 | $9.66 | $9.66 | $9.66 | $9.66 | $7.36 | 0 |
2015-12-30 | $9.72 | $9.72 | $9.72 | $9.72 | $7.41 | 0 |
2015-12-29 | $9.77 | $9.77 | $9.77 | $9.77 | $7.45 | 0 |
2015-12-28 | $9.64 | $9.64 | $9.64 | $9.64 | $7.35 | 0 |
2015-12-24 | $9.92 | $9.92 | $9.92 | $9.92 | $7.34 | 0 |
2015-12-23 | $9.96 | $9.96 | $9.96 | $9.96 | $7.37 | 0 |
2015-12-22 | $9.83 | $9.83 | $9.83 | $9.83 | $7.27 | 0 |
2015-12-21 | $9.76 | $9.76 | $9.76 | $9.76 | $7.22 | 0 |
2015-12-18 | $9.71 | $9.71 | $9.71 | $9.71 | $7.18 | 0 |
2015-12-17 | $9.73 | $9.73 | $9.73 | $9.73 | $7.20 | 0 |
2015-12-16 | $9.74 | $9.74 | $9.74 | $9.74 | $7.20 | 0 |
2015-12-15 | $9.58 | $9.58 | $9.58 | $9.58 | $7.09 | 0 |
2015-12-14 | $9.48 | $9.48 | $9.48 | $9.48 | $7.01 | 0 |
2015-12-11 | $9.55 | $9.55 | $9.55 | $9.55 | $7.06 | 0 |
2015-12-10 | $9.70 | $9.70 | $9.70 | $9.70 | $7.17 | 0 |
2015-12-09 | $9.73 | $9.73 | $9.73 | $9.73 | $7.20 | 0 |
2015-12-08 | $9.66 | $9.66 | $9.66 | $9.66 | $7.14 | 0 |
2015-12-07 | $9.83 | $9.83 | $9.83 | $9.83 | $7.27 | 0 |
2015-12-04 | $9.93 | $9.93 | $9.93 | $9.93 | $7.34 | 0 |
2015-12-03 | $9.94 | $9.94 | $9.94 | $9.94 | $7.35 | 0 |
2015-12-02 | $9.89 | $9.89 | $9.89 | $9.89 | $7.31 | 0 |
2015-12-01 | $10.00 | $10.00 | $10.00 | $10.00 | $7.40 | 0 |
2015-11-30 | $9.83 | $9.83 | $9.83 | $9.83 | $7.27 | 0 |
2015-11-27 | $9.76 | $9.76 | $9.76 | $9.76 | $7.22 | 0 |
2015-11-25 | $9.71 | $9.71 | $9.71 | $9.71 | $7.18 | 0 |
2015-11-24 | $9.68 | $9.68 | $9.68 | $9.68 | $7.16 | 0 |
2015-11-23 | $9.71 | $9.71 | $9.71 | $9.71 | $7.18 | 0 |
2015-11-20 | $9.75 | $9.75 | $9.75 | $9.75 | $7.21 | 0 |
2015-11-19 | $9.79 | $9.79 | $9.79 | $9.79 | $7.24 | 0 |
2015-11-18 | $9.78 | $9.78 | $9.78 | $9.78 | $7.23 | 0 |
2015-11-17 | $9.73 | $9.73 | $9.73 | $9.73 | $7.20 | 0 |
2015-11-16 | $9.69 | $9.69 | $9.69 | $9.69 | $7.17 | 0 |
2015-11-13 | $9.62 | $9.62 | $9.62 | $9.62 | $7.12 | 0 |
2015-11-12 | $9.70 | $9.70 | $9.70 | $9.70 | $7.17 | 0 |
2015-11-11 | $9.79 | $9.79 | $9.79 | $9.79 | $7.24 | 0 |
2015-11-10 | $9.77 | $9.77 | $9.77 | $9.77 | $7.23 | 0 |
2015-11-09 | $9.82 | $9.82 | $9.82 | $9.82 | $7.26 | 0 |
2015-11-06 | $9.88 | $9.88 | $9.88 | $9.88 | $7.31 | 0 |
2015-11-05 | $9.89 | $9.89 | $9.89 | $9.89 | $7.31 | 0 |
2015-11-04 | $9.93 | $9.93 | $9.93 | $9.93 | $7.34 | 0 |
2015-11-03 | $10.03 | $10.03 | $10.03 | $10.03 | $7.42 | 0 |
2015-11-02 | $10.03 | $10.03 | $10.03 | $10.03 | $7.42 | 0 |
2015-10-30 | $9.91 | $9.91 | $9.91 | $9.91 | $7.33 | 0 |
2015-10-29 | $9.88 | $9.88 | $9.88 | $9.88 | $7.31 | 0 |
2015-10-28 | $9.93 | $9.93 | $9.93 | $9.93 | $7.34 | 0 |
2015-10-27 | $9.94 | $9.94 | $9.94 | $9.94 | $7.35 | 0 |
2015-10-26 | $10.06 | $10.06 | $10.06 | $10.06 | $7.44 | 0 |
2015-10-23 | $10.10 | $10.10 | $10.10 | $10.10 | $7.47 | 0 |
2015-10-22 | $10.05 | $10.05 | $10.05 | $10.05 | $7.43 | 0 |
2015-10-21 | $10.04 | $10.04 | $10.04 | $10.04 | $7.43 | 0 |
2015-10-20 | $10.04 | $10.04 | $10.04 | $10.04 | $7.43 | 0 |
2015-10-19 | $10.09 | $10.09 | $10.09 | $10.09 | $7.46 | 0 |
2015-10-16 | $10.09 | $10.09 | $10.09 | $10.09 | $7.46 | 0 |
2015-10-15 | $10.12 | $10.12 | $10.12 | $10.12 | $7.48 | 0 |
2015-10-14 | $9.95 | $9.95 | $9.95 | $9.95 | $7.36 | 0 |
2015-10-13 | $9.90 | $9.90 | $9.90 | $9.90 | $7.32 | 0 |
2015-10-12 | $10.02 | $10.02 | $10.02 | $10.02 | $7.41 | 0 |
2015-10-09 | $10.05 | $10.05 | $10.05 | $10.05 | $7.43 | 0 |
2015-10-08 | $10.01 | $10.01 | $10.01 | $10.01 | $7.40 | 0 |
2015-10-07 | $9.95 | $9.95 | $9.95 | $9.95 | $7.36 | 0 |
2015-10-06 | $9.82 | $9.82 | $9.82 | $9.82 | $7.26 | 0 |
2015-10-05 | $9.70 | $9.70 | $9.70 | $9.70 | $7.17 | 0 |
2015-10-02 | $9.55 | $9.55 | $9.55 | $9.55 | $7.06 | 0 |
2015-10-01 | $9.45 | $9.45 | $9.45 | $9.45 | $6.99 | 0 |
2015-09-30 | $9.41 | $9.41 | $9.41 | $9.41 | $6.96 | 0 |
2015-09-29 | $9.27 | $9.27 | $9.27 | $9.27 | $6.86 | 0 |
2015-09-28 | $9.32 | $9.32 | $9.32 | $9.32 | $6.89 | 0 |
2015-09-25 | $9.51 | $9.51 | $9.51 | $9.51 | $7.03 | 0 |
2015-09-24 | $9.42 | $9.42 | $9.42 | $9.42 | $6.97 | 0 |
2015-09-23 | $9.52 | $9.52 | $9.52 | $9.52 | $7.04 | 0 |
2015-09-22 | $9.51 | $9.51 | $9.51 | $9.51 | $7.03 | 0 |
2015-09-21 | $9.69 | $9.69 | $9.69 | $9.69 | $7.17 | 0 |
2015-09-18 | $9.70 | $9.70 | $9.70 | $9.70 | $7.17 | 0 |
2015-09-17 | $9.86 | $9.86 | $9.86 | $9.86 | $7.29 | 0 |
2015-09-16 | $9.80 | $9.80 | $9.80 | $9.80 | $7.25 | 0 |
2015-09-15 | $9.66 | $9.66 | $9.66 | $9.66 | $7.14 | 0 |
2015-09-14 | $9.61 | $9.61 | $9.61 | $9.61 | $7.11 | 0 |
2015-09-11 | $9.69 | $9.69 | $9.69 | $9.69 | $7.17 | 0 |
2015-09-10 | $9.65 | $9.65 | $9.65 | $9.65 | $7.14 | 0 |
2015-09-09 | $9.64 | $9.64 | $9.64 | $9.64 | $7.13 | 0 |
2015-09-08 | $9.65 | $9.65 | $9.65 | $9.65 | $7.14 | 0 |
2015-09-04 | $9.47 | $9.47 | $9.47 | $9.47 | $7.00 | 0 |
2015-09-03 | $9.65 | $9.65 | $9.65 | $9.65 | $7.14 | 0 |
2015-09-02 | $9.62 | $9.62 | $9.62 | $9.62 | $7.12 | 0 |
AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX) News Headlines
Recent AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX) News
Similar Companies to AMG TRILOGY INTERNATIONAL SMALL CAP FUND CLASS Z (TLSIX) in the None Industry
Stock Name | Stock Ticker | Industry | Sector | Employees |
---|---|---|---|---|
SPT Energy Group Inc | SEGYY | -- | -- | -- |
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
Trustcash Holdings Inc | TCHH | -- | -- | -- |
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
Remy International Inc | REMY | -- | -- | -- |