Skip to main content
AMG GW&K Core Bond ESG Fund - Class N (MBGVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.73
0.00 (0.00%)
Jan 14, 2025, 8:01 PM EST

MBGVX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 20258.738.738.738.738.73-0.11%
Jan 10, 20258.748.748.748.748.74-0.57%
Jan 8, 20258.798.798.798.798.790.11%
Jan 7, 20258.788.788.788.788.78-0.34%
Jan 6, 20258.818.818.818.818.81-0.11%
Jan 3, 20258.828.828.828.828.82-0.23%
Jan 2, 20258.848.848.848.848.840.11%
Dec 31, 20248.838.838.838.838.83-0.23%
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, 20248.948.948.948.948.92-0.33%
Dec 12, 20248.978.978.978.978.95-0.44%
Dec 11, 20249.019.019.019.018.99-0.22%
Dec 10, 20249.039.039.039.039.01-0.11%
Dec 9, 20249.049.049.049.049.02-
Dec 6, 20249.049.049.049.049.02-
Dec 5, 20249.049.049.049.049.02-
Dec 4, 20249.049.049.049.049.020.33%
Dec 3, 20249.019.019.019.018.99-0.22%
Dec 2, 20249.039.039.039.039.010.11%
Nov 29, 20249.029.029.029.029.000.33%
Nov 27, 20248.998.998.998.998.970.33%
Nov 26, 20248.968.968.968.968.94-0.44%
Nov 25, 20249.009.009.009.008.951.01%
Nov 22, 20248.918.918.918.918.86-
Nov 21, 20248.918.918.918.918.86-0.11%
Nov 20, 20248.928.928.928.928.87-0.11%
Nov 19, 20248.938.938.938.938.880.22%
Nov 18, 20248.918.918.918.918.860.11%
Nov 15, 20248.908.908.908.908.85-0.11%
Nov 14, 20248.918.918.918.918.86-
Nov 13, 20248.918.918.918.918.86-0.11%
Nov 12, 20248.928.928.928.928.87-0.56%
Nov 11, 20248.978.978.978.978.92-0.33%
Nov 8, 20249.009.009.009.008.950.45%
Nov 7, 20248.968.968.968.968.910.67%
Nov 6, 20248.908.908.908.908.85-0.78%
Nov 5, 20248.978.978.978.978.920.22%
Nov 4, 20248.958.958.958.958.900.56%
Nov 1, 20248.908.908.908.908.85-0.56%
Oct 31, 20248.958.958.958.958.90-
Oct 30, 20248.958.958.958.958.90-
Oct 29, 20248.958.958.958.958.90-0.22%
Oct 28, 20248.978.978.978.978.90-0.22%
Oct 25, 20248.998.998.998.998.92-0.11%
Oct 24, 20249.009.009.009.008.930.11%
Oct 23, 20248.998.998.998.998.92-0.22%
Oct 22, 20249.019.019.019.018.94-
Oct 21, 20249.019.019.019.018.94-0.77%
Oct 18, 20249.089.089.089.089.010.11%
Oct 17, 20249.079.079.079.079.00-0.55%
Oct 16, 20249.129.129.129.129.050.22%
Oct 15, 20249.109.109.109.109.030.44%
Oct 14, 20249.069.069.069.068.99-0.11%
Oct 11, 20249.079.079.079.079.00-
Oct 10, 20249.079.079.079.079.00-0.11%
Oct 9, 20249.089.089.089.089.01-0.22%
Oct 8, 20249.109.109.109.109.030.11%
Oct 7, 20249.099.099.099.099.02-0.33%
Oct 4, 20249.129.129.129.129.05-0.65%
Oct 3, 20249.189.189.189.189.11-0.43%
Oct 2, 20249.229.229.229.229.15-0.22%
Oct 1, 20249.249.249.249.249.170.33%
Sep 30, 20249.219.219.219.219.14-0.32%
Sep 27, 20249.249.249.249.249.170.33%
Sep 26, 20249.219.219.219.219.14-0.32%
Sep 25, 20249.249.249.249.249.14-0.32%
Sep 24, 20249.279.279.279.279.170.11%
Sep 23, 20249.269.269.269.269.16-
Sep 20, 20249.269.269.269.269.16-0.11%
Sep 19, 20249.279.279.279.279.17-
Sep 18, 20249.279.279.279.279.17-0.32%
Sep 17, 20249.309.309.309.309.20-0.11%
Sep 16, 20249.319.319.319.319.210.32%
Sep 13, 20249.289.289.289.289.180.22%
Sep 12, 20249.269.269.269.269.16-0.11%
Sep 11, 20249.279.279.279.279.17-0.11%
Sep 10, 20249.289.289.289.289.180.32%
Sep 9, 20249.259.259.259.259.150.22%
Sep 6, 20249.239.239.239.239.130.11%
Sep 5, 20249.229.229.229.229.120.22%
Sep 4, 20249.209.209.209.209.100.44%
Sep 3, 20249.169.169.169.169.060.55%
Aug 30, 20249.119.119.119.119.01-0.33%
Aug 29, 20249.149.149.149.149.04-0.11%
Aug 28, 20249.159.159.159.159.05-0.33%
Aug 27, 20249.189.189.189.189.06-
Aug 26, 20249.189.189.189.189.06-0.11%
Aug 23, 20249.199.199.199.199.070.44%
Aug 22, 20249.159.159.159.159.03-0.33%
Aug 21, 20249.189.189.189.189.060.11%
Aug 20, 20249.179.179.179.179.050.33%