AMG GW&K ESG Bond N (MGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.30
+0.05 (0.22%)
Sep 16, 2025, 8:09 AM EDT
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 16, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| Sep 15, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | 0.22% |
| Sep 12, 2025 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -0.09% |
| Sep 11, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.18% |
| Sep 10, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.23% |
| Sep 9, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.18% |
| Sep 8, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.36% |
| Sep 5, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.50% |
| Sep 4, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | 0.36% |
| Sep 3, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.41% |
| Sep 2, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -0.32% |
| Aug 29, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.14% |
| Aug 28, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | 0.18% |
| Aug 27, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.27% |
| Aug 26, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.09% |
| Aug 25, 2025 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -0.09% |
| Aug 22, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.50% |
| Aug 21, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.18% |
| Aug 20, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.05% |
| Aug 19, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.14% |
| Aug 18, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.09% |
| Aug 15, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.14% |
| Aug 14, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -0.23% |
| Aug 13, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.37% |
| Aug 12, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.05% |
| Aug 11, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.05% |
| Aug 8, 2025 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | -0.18% |
| Aug 7, 2025 | 21.93 | 21.93 | 21.93 | 21.93 | 21.93 | -0.05% |
| Aug 6, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.05% |
| Aug 5, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.05% |
| Aug 4, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | 0.14% |
| Aug 1, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.64% |
| Jul 31, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.05% |
| Jul 30, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.23% |
| Jul 29, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.09% |
| Jul 28, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.14% |
| Jul 25, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.23% |
| Jul 24, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.14% |
| Jul 23, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| Jul 22, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 0.18% |
| Jul 21, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.32% |
| Jul 18, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | 0.14% |
| Jul 17, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.05% |
| Jul 16, 2025 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.14% |
| Jul 15, 2025 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.28% |
| Jul 14, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.05% |
| Jul 11, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.72 | -0.41% |
| Jul 10, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.05% |
| Jul 9, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Jul 8, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.09% |