Skip to main content
AMG GW&K Core Bond ESG Fund - Class N (MBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.95
0.00 (0.05%)
Oct 29, 2024, 8:00 PM EDT

MBGVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Oct 28, 20248.978.978.978.978.97-0.22%
Oct 25, 20248.998.998.998.998.99-0.11%
Oct 24, 20249.009.009.009.009.000.11%
Oct 23, 20248.998.998.998.998.99-0.22%
Oct 22, 20249.019.019.019.019.01-
Oct 21, 20249.019.019.019.019.01-0.77%
Oct 18, 20249.089.089.089.089.080.11%
Oct 17, 20249.079.079.079.079.07-0.55%
Oct 16, 20249.129.129.129.129.120.22%
Oct 15, 20249.109.109.109.109.100.44%
Oct 14, 20249.069.069.069.069.06-0.11%
Oct 11, 20249.079.079.079.079.07-
Oct 10, 20249.079.079.079.079.07-0.11%
Oct 9, 20249.089.089.089.089.08-0.22%
Oct 8, 20249.109.109.109.109.100.11%
Oct 7, 20249.099.099.099.099.09-0.33%
Oct 4, 20249.129.129.129.129.12-0.65%
Oct 3, 20249.189.189.189.189.18-0.43%
Oct 2, 20249.229.229.229.229.22-0.22%
Oct 1, 20249.249.249.249.249.240.33%
Sep 30, 20249.219.219.219.219.21-0.32%
Sep 27, 20249.249.249.249.249.240.33%
Sep 26, 20249.219.219.219.219.21-0.32%
Sep 25, 20249.249.249.249.249.22-0.32%
Sep 24, 20249.279.279.279.279.250.11%
Sep 23, 20249.269.269.269.269.24-
Sep 20, 20249.269.269.269.269.24-0.11%
Sep 19, 20249.279.279.279.279.25-
Sep 18, 20249.279.279.279.279.25-0.32%
Sep 17, 20249.309.309.309.309.28-0.11%
Sep 16, 20249.319.319.319.319.290.32%
Sep 13, 20249.289.289.289.289.260.22%
Sep 12, 20249.269.269.269.269.24-0.11%
Sep 11, 20249.279.279.279.279.25-0.11%
Sep 10, 20249.289.289.289.289.260.32%
Sep 9, 20249.259.259.259.259.230.22%
Sep 6, 20249.239.239.239.239.210.11%
Sep 5, 20249.229.229.229.229.200.22%
Sep 4, 20249.209.209.209.209.180.44%
Sep 3, 20249.169.169.169.169.140.55%
Aug 30, 20249.119.119.119.119.09-0.33%
Aug 29, 20249.149.149.149.149.12-0.11%
Aug 28, 20249.159.159.159.159.13-0.33%
Aug 27, 20249.189.189.189.189.13-
Aug 26, 20249.189.189.189.189.13-0.11%
Aug 23, 20249.199.199.199.199.140.44%
Aug 22, 20249.159.159.159.159.10-0.33%
Aug 21, 20249.189.189.189.189.130.11%
Aug 20, 20249.179.179.179.179.120.33%
Aug 19, 20249.149.149.149.149.090.22%
Aug 16, 20249.129.129.129.129.070.22%
Aug 15, 20249.109.109.109.109.05-0.44%
Aug 14, 20249.149.149.149.149.090.22%
Aug 13, 20249.129.129.129.129.070.33%
Aug 12, 20249.099.099.099.099.040.22%
Aug 9, 20249.079.079.079.079.020.33%
Aug 8, 20249.049.049.049.048.99-0.22%
Aug 7, 20249.069.069.069.069.01-0.22%
Aug 6, 20249.089.089.089.089.03-0.66%
Aug 5, 20249.149.149.149.149.09-0.11%
Aug 2, 20249.159.159.159.159.101.10%
Aug 1, 20249.059.059.059.059.000.33%
Jul 31, 20249.029.029.029.028.970.56%
Jul 30, 20248.978.978.978.978.920.22%
Jul 29, 20248.958.958.958.958.90-0.11%
Jul 26, 20248.968.968.968.968.890.45%
Jul 25, 20248.928.928.928.928.850.22%
Jul 24, 20248.908.908.908.908.83-0.34%
Jul 23, 20248.938.938.938.938.86-
Jul 22, 20248.938.938.938.938.86-
Jul 19, 20248.938.938.938.938.86-0.33%
Jul 18, 20248.968.968.968.968.89-0.22%
Jul 17, 20248.988.988.988.988.91-
Jul 16, 20248.988.988.988.988.910.45%
Jul 15, 20248.948.948.948.948.87-0.33%
Jul 12, 20248.978.978.978.978.900.34%
Jul 11, 20248.948.948.948.948.870.56%
Jul 10, 20248.898.898.898.898.82-
Jul 9, 20248.898.898.898.898.82-0.11%
Jul 8, 20248.908.908.908.908.830.11%
Jul 5, 20248.898.898.898.898.820.45%
Jul 3, 20248.858.858.858.858.780.57%
Jul 2, 20248.808.808.808.808.730.34%
Jul 1, 20248.778.778.778.778.70-0.57%
Jun 28, 20248.828.828.828.828.75-0.56%
Jun 27, 20248.878.878.878.878.800.23%
Jun 26, 20248.858.858.858.858.78-0.78%
Jun 25, 20248.928.928.928.928.83-
Jun 24, 20248.928.928.928.928.830.11%
Jun 21, 20248.918.918.918.918.82-
Jun 20, 20248.918.918.918.918.82-0.22%
Jun 18, 20248.938.938.938.938.840.34%
Jun 17, 20248.908.908.908.908.81-0.34%
Jun 14, 20248.938.938.938.938.840.11%
Jun 13, 20248.928.928.928.928.830.45%
Jun 12, 20248.888.888.888.888.790.45%
Jun 11, 20248.848.848.848.848.750.45%
Jun 10, 20248.808.808.808.808.71-0.11%
Jun 7, 20248.818.818.818.818.72-0.90%
Jun 6, 20248.898.898.898.898.80-