Skip to main content
AMG GW&K Core Bond ESG Fund - Class I (MBDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.73
-0.02 (-0.23%)
Jan 13, 2025, 4:00 PM EST

MBDFX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.738.738.738.738.73-0.23%
Jan 10, 20258.758.758.758.758.75-0.46%
Jan 8, 20258.798.798.798.798.790.11%
Jan 7, 20258.788.788.788.788.78-0.45%
Jan 6, 20258.828.828.828.828.82-0.11%
Jan 3, 20258.838.838.838.838.83-0.11%
Jan 2, 20258.848.848.848.848.84-
Dec 31, 20248.848.848.848.848.84-0.11%
Dec 30, 20248.858.858.858.858.850.45%
Dec 27, 20248.818.818.818.818.81-0.23%
Dec 26, 20248.838.838.838.838.830.11%
Dec 24, 20248.828.828.828.828.820.11%
Dec 23, 20248.818.818.818.818.810.23%
Dec 20, 20248.798.798.798.798.79-0.34%
Dec 19, 20248.828.828.828.828.82-0.45%
Dec 18, 20248.868.868.868.868.86-0.67%
Dec 17, 20248.928.928.928.928.92-
Dec 16, 20248.928.928.928.928.92-0.22%
Dec 13, 20248.948.948.948.948.91-0.45%
Dec 12, 20248.988.988.988.988.95-0.44%
Dec 11, 20249.029.029.029.028.99-0.22%
Dec 10, 20249.049.049.049.049.01-0.11%
Dec 9, 20249.059.059.059.059.02-
Dec 6, 20249.059.059.059.059.02-
Dec 5, 20249.059.059.059.059.02-
Dec 4, 20249.059.059.059.059.020.33%
Dec 3, 20249.029.029.029.028.99-0.11%
Dec 2, 20249.039.039.039.039.00-
Nov 29, 20249.039.039.039.039.000.44%
Nov 27, 20248.998.998.998.998.960.22%
Nov 26, 20248.978.978.978.978.94-0.44%
Nov 25, 20249.019.019.019.018.961.01%
Nov 22, 20248.928.928.928.928.87-
Nov 21, 20248.928.928.928.928.87-
Nov 20, 20248.928.928.928.928.87-0.11%
Nov 19, 20248.938.938.938.938.880.11%
Nov 18, 20248.928.928.928.928.870.11%
Nov 15, 20248.918.918.918.918.86-
Nov 14, 20248.918.918.918.918.86-
Nov 13, 20248.918.918.918.918.86-0.11%
Nov 12, 20248.928.928.928.928.87-0.67%
Nov 11, 20248.988.988.988.988.93-0.33%
Nov 8, 20249.019.019.019.018.960.45%
Nov 7, 20248.978.978.978.978.920.79%
Nov 6, 20248.908.908.908.908.85-0.78%
Nov 5, 20248.978.978.978.978.920.22%
Nov 4, 20248.958.958.958.958.900.45%
Nov 1, 20248.918.918.918.918.86-0.45%
Oct 31, 20248.958.958.958.958.90-
Oct 30, 20248.958.958.958.958.90-0.11%
Oct 29, 20248.968.968.968.968.91-0.22%
Oct 28, 20248.988.988.988.988.90-0.22%
Oct 25, 20249.009.009.009.008.92-0.11%
Oct 24, 20249.019.019.019.018.930.22%
Oct 23, 20248.998.998.998.998.91-0.22%
Oct 22, 20249.019.019.019.018.93-0.11%
Oct 21, 20249.029.029.029.028.94-0.77%
Oct 18, 20249.099.099.099.099.010.11%
Oct 17, 20249.089.089.089.089.00-0.44%
Oct 16, 20249.129.129.129.129.040.11%
Oct 15, 20249.119.119.119.119.030.44%
Oct 14, 20249.079.079.079.078.99-0.11%
Oct 11, 20249.089.089.089.089.00-
Oct 10, 20249.089.089.089.089.00-
Oct 9, 20249.089.089.089.089.00-0.33%
Oct 8, 20249.119.119.119.119.030.11%
Oct 7, 20249.109.109.109.109.02-0.22%
Oct 4, 20249.129.129.129.129.04-0.76%
Oct 3, 20249.199.199.199.199.11-0.33%
Oct 2, 20249.229.229.229.229.14-0.22%
Oct 1, 20249.249.249.249.249.160.22%
Sep 30, 20249.229.229.229.229.14-0.22%
Sep 27, 20249.249.249.249.249.160.33%
Sep 26, 20249.219.219.219.219.13-0.32%
Sep 25, 20249.249.249.249.249.13-0.32%
Sep 24, 20249.279.279.279.279.160.11%
Sep 23, 20249.269.269.269.269.15-0.11%
Sep 20, 20249.279.279.279.279.16-0.11%
Sep 19, 20249.289.289.289.289.170.11%
Sep 18, 20249.279.279.279.279.16-0.32%
Sep 17, 20249.309.309.309.309.19-0.21%
Sep 16, 20249.329.329.329.329.210.32%
Sep 13, 20249.299.299.299.299.180.22%
Sep 12, 20249.279.279.279.279.16-0.11%
Sep 11, 20249.289.289.289.289.17-
Sep 10, 20249.289.289.289.289.170.32%
Sep 9, 20249.259.259.259.259.140.11%
Sep 6, 20249.249.249.249.249.130.11%
Sep 5, 20249.239.239.239.239.120.33%
Sep 4, 20249.209.209.209.209.090.44%
Sep 3, 20249.169.169.169.169.050.55%
Aug 30, 20249.119.119.119.119.00-0.33%
Aug 29, 20249.149.149.149.149.03-0.11%
Aug 28, 20249.159.159.159.159.04-0.44%
Aug 27, 20249.199.199.199.199.06-
Aug 26, 20249.199.199.199.199.06-
Aug 23, 20249.199.199.199.199.060.44%
Aug 22, 20249.159.159.159.159.02-0.44%
Aug 21, 20249.199.199.199.199.060.22%
Aug 20, 20249.179.179.179.179.040.33%