AMG GW&K ESG Bond N (MGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.23
+0.04 (0.18%)
At close: Nov 26, 2025
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 26, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | 0.18% |
| Nov 25, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.09% |
| Nov 24, 2025 | 22.14 | 22.14 | 22.14 | 22.21 | 22.13 | 0.18% |
| Nov 21, 2025 | 22.10 | 22.10 | 22.10 | 22.17 | 22.09 | 0.18% |
| Nov 20, 2025 | 22.06 | 22.06 | 22.06 | 22.13 | 22.05 | 0.18% |
| Nov 19, 2025 | 22.02 | 22.02 | 22.02 | 22.09 | 22.02 | -0.05% |
| Nov 18, 2025 | 22.03 | 22.03 | 22.03 | 22.10 | 22.02 | - |
| Nov 17, 2025 | 22.03 | 22.03 | 22.03 | 22.10 | 22.02 | - |
| Nov 14, 2025 | 22.03 | 22.03 | 22.03 | 22.10 | 22.02 | -0.09% |
| Nov 13, 2025 | 22.05 | 22.05 | 22.05 | 22.12 | 22.04 | -0.32% |
| Nov 12, 2025 | 22.12 | 22.12 | 22.12 | 22.19 | 22.11 | - |
| Nov 11, 2025 | 22.12 | 22.12 | 22.12 | 22.19 | 22.11 | 0.23% |
| Nov 10, 2025 | 22.07 | 22.07 | 22.07 | 22.14 | 22.06 | - |
| Nov 7, 2025 | 22.07 | 22.07 | 22.07 | 22.14 | 22.06 | -0.05% |
| Nov 6, 2025 | 22.08 | 22.08 | 22.08 | 22.15 | 22.07 | 0.32% |
| Nov 5, 2025 | 22.01 | 22.01 | 22.01 | 22.08 | 22.01 | -0.27% |
| Nov 4, 2025 | 22.07 | 22.07 | 22.07 | 22.14 | 22.06 | 0.09% |
| Nov 3, 2025 | 22.05 | 22.05 | 22.05 | 22.12 | 22.04 | -0.18% |
| Oct 31, 2025 | 22.09 | 22.09 | 22.09 | 22.16 | 22.08 | -0.14% |
| Oct 30, 2025 | 22.12 | 22.12 | 22.12 | 22.19 | 22.11 | -0.22% |
| Oct 29, 2025 | 22.16 | 22.16 | 22.16 | 22.24 | 22.16 | -0.80% |
| Oct 28, 2025 | 22.27 | 22.27 | 22.27 | 22.42 | 22.27 | 0.09% |
| Oct 27, 2025 | 22.25 | 22.25 | 22.25 | 22.40 | 22.25 | 0.13% |
| Oct 24, 2025 | 22.22 | 22.22 | 22.22 | 22.37 | 22.22 | 0.13% |
| Oct 23, 2025 | 22.19 | 22.19 | 22.19 | 22.34 | 22.19 | -0.18% |
| Oct 22, 2025 | 22.23 | 22.23 | 22.23 | 22.38 | 22.23 | -0.04% |
| Oct 21, 2025 | 22.24 | 22.24 | 22.24 | 22.39 | 22.24 | 0.13% |
| Oct 20, 2025 | 22.21 | 22.21 | 22.21 | 22.36 | 22.21 | 0.22% |
| Oct 17, 2025 | 22.16 | 22.16 | 22.16 | 22.31 | 22.16 | -0.09% |
| Oct 16, 2025 | 22.18 | 22.18 | 22.18 | 22.33 | 22.18 | 0.27% |
| Oct 15, 2025 | 22.12 | 22.12 | 22.12 | 22.27 | 22.12 | 0.04% |
| Oct 14, 2025 | 22.11 | 22.11 | 22.11 | 22.26 | 22.11 | 0.18% |
| Oct 13, 2025 | 22.07 | 22.07 | 22.07 | 22.22 | 22.07 | 0.05% |
| Oct 10, 2025 | 22.06 | 22.06 | 22.06 | 22.21 | 22.06 | 0.32% |
| Oct 9, 2025 | 21.99 | 21.99 | 21.99 | 22.14 | 21.99 | -0.14% |
| Oct 8, 2025 | 22.02 | 22.02 | 22.02 | 22.17 | 22.02 | - |
| Oct 7, 2025 | 22.02 | 22.02 | 22.02 | 22.17 | 22.02 | 0.14% |
| Oct 6, 2025 | 21.99 | 21.99 | 21.99 | 22.14 | 21.99 | -0.18% |
| Oct 3, 2025 | 22.03 | 22.03 | 22.03 | 22.18 | 22.03 | -0.09% |
| Oct 2, 2025 | 22.05 | 22.05 | 22.05 | 22.20 | 22.05 | 0.14% |
| Oct 1, 2025 | 22.02 | 22.02 | 22.02 | 22.17 | 22.02 | 0.23% |
| Sep 30, 2025 | 21.97 | 21.97 | 21.97 | 22.12 | 21.97 | -0.09% |
| Sep 29, 2025 | 21.99 | 21.99 | 21.99 | 22.14 | 21.99 | 0.27% |
| Sep 26, 2025 | 21.93 | 21.93 | 21.93 | 22.08 | 21.93 | -0.32% |
| Sep 25, 2025 | 21.93 | 21.93 | 21.93 | 22.15 | 21.93 | -0.18% |
| Sep 24, 2025 | 21.97 | 21.97 | 21.97 | 22.19 | 21.97 | -0.22% |
| Sep 23, 2025 | 22.02 | 22.02 | 22.02 | 22.24 | 22.02 | 0.23% |
| Sep 22, 2025 | 21.97 | 21.97 | 21.97 | 22.19 | 21.97 | -0.14% |
| Sep 19, 2025 | 22.00 | 22.00 | 22.00 | 22.22 | 22.00 | - |
| Sep 18, 2025 | 22.00 | 22.00 | 22.00 | 22.22 | 22.00 | -0.27% |