AMG GW&K ESG Bond Fund - Class N (MGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.59
+0.12 (0.56%)
Apr 25, 2025, 8:09 AM EDT
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.42% |
| Apr 24, 2025 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | 0.56% |
| Apr 23, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.33% |
| Apr 22, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.28% |
| Apr 21, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | -0.65% |
| Apr 17, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | -0.14% |
| Apr 16, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.51 | 0.23% |
| Apr 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.23% |
| Apr 14, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.66% |
| Apr 11, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.05% |
| Apr 10, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -0.65% |
| Apr 9, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | -0.05% |
| Apr 8, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.56% |
| Apr 7, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -1.24% |
| Apr 4, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.14% |
| Apr 3, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | 0.23% |
| Apr 2, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.05% |
| Apr 1, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.32% |
| Mar 31, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.18% |
| Mar 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.46% |
| Mar 27, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -0.46% |
| Mar 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | -0.23% |
| Mar 25, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.68 | 0.09% |
| Mar 24, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | -0.37% |
| Mar 21, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.74 | -0.14% |
| Mar 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.77 | 0.14% |
| Mar 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.74 | 0.28% |
| Mar 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.68 | 0.09% |
| Mar 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 0.14% |
| Mar 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | -0.14% |
| Mar 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.66 | 0.14% |
| Mar 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.63 | -0.18% |
| Mar 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.67 | -0.37% |
| Mar 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.75 | 0.37% |
| Mar 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.67 | -0.09% |
| Mar 6, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | -0.14% |
| Mar 5, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.72 | -0.27% |
| Mar 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.78 | -0.32% |
| Mar 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.85 | 0.18% |
| Feb 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.81 | 0.37% |
| Feb 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.73 | -0.14% |
| Feb 26, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.76 | -0.05% |
| Feb 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.71 | 0.55% |
| Feb 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.59 | 0.46% |
| Feb 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.49 | 0.09% |
| Feb 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.47 | 0.14% |
| Feb 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | 0.05% |
| Feb 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.43 | -0.32% |
| Feb 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.50 | 0.32% |
| Feb 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.43 | 0.61% |