AMG GW&K Core Bond ESG Fund - Class I (MBDFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.05
+0.02 (0.22%)
At close: Jun 16, 2026
MBDFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 16, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | 0.22% |
| Jun 15, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.11% |
| Jun 12, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| Jun 11, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.56% |
| Jun 10, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.11% |
| Jun 9, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | 0.22% |
| Jun 8, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | -0.11% |
| Jun 5, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.44% |
| Jun 4, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% |
| Jun 3, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -0.22% |
| Jun 2, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jun 1, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -0.11% |
| May 29, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | 0.22% |
| May 28, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.22% |
| May 27, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| May 26, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | 0.33% |
| May 22, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.96 | 0.11% |
| May 21, 2026 | 8.98 | 8.98 | 8.98 | 8.98 | 8.95 | 0.11% |
| May 20, 2026 | 8.97 | 8.97 | 8.97 | 8.97 | 8.94 | 0.56% |
| May 19, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.89 | -0.34% |
| May 18, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | - |
| May 15, 2026 | 8.95 | 8.95 | 8.95 | 8.95 | 8.92 | -0.67% |
| May 14, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | - |
| May 13, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | - |
| May 12, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | -0.33% |
| May 11, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | -0.22% |
| May 8, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.03 | 0.22% |
| May 7, 2026 | 9.04 | 9.04 | 9.04 | 9.04 | 9.01 | -0.22% |
| May 6, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.03 | 0.44% |
| May 5, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | 0.22% |
| May 4, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 8.97 | -0.33% |
| May 1, 2026 | 9.03 | 9.03 | 9.03 | 9.03 | 9.00 | 0.11% |
| Apr 30, 2026 | 9.02 | 9.02 | 9.02 | 9.02 | 8.99 | 0.11% |
| Apr 29, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 8.98 | -0.44% |
| Apr 28, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 9.02 | - |
| Apr 27, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | -0.22% |
| Apr 24, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.11% |
| Apr 23, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.11% |
| Apr 22, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | 0.11% |
| Apr 21, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.33% |
| Apr 20, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.06 | - |
| Apr 17, 2026 | 9.12 | 9.12 | 9.12 | 9.12 | 9.06 | 0.33% |
| Apr 16, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | -0.11% |
| Apr 15, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.04 | -0.11% |
| Apr 14, 2026 | 9.11 | 9.11 | 9.11 | 9.11 | 9.05 | 0.22% |
| Apr 13, 2026 | 9.09 | 9.09 | 9.09 | 9.09 | 9.03 | 0.22% |
| Apr 10, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.01 | -0.11% |
| Apr 9, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | - |
| Apr 8, 2026 | 9.08 | 9.08 | 9.08 | 9.08 | 9.02 | 0.33% |
| Apr 7, 2026 | 9.05 | 9.05 | 9.05 | 9.05 | 8.99 | - |