AMG GW&K ESG Bond Fund - Class N (MGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.59
-0.11 (-0.51%)
Mar 27, 2026, 4:00 PM EST
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.59 | 21.59 | 21.59 | 21.59 | 21.59 | -0.51% |
| Mar 26, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.64% |
| Mar 25, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.41% |
| Mar 24, 2026 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.23% |
| Mar 23, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Mar 20, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | -0.82% |
| Mar 19, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.05% |
| Mar 18, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.32% |
| Mar 17, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.23% |
| Mar 16, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.32% |
| Mar 13, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.23% |
| Mar 12, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -0.36% |
| Mar 11, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | -0.54% |
| Mar 10, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.18% |
| Mar 9, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.18% |
| Mar 6, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | -0.18% |
| Mar 5, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.27% |
| Mar 4, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - |
| Mar 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.13% |
| Mar 2, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -0.40% |
| Feb 27, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.13% |
| Feb 26, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.13% |
| Feb 25, 2026 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.31% |
| Feb 24, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.26 | -0.04% |
| Feb 23, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.27 | 0.18% |
| Feb 20, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | - |
| Feb 19, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 0.09% |
| Feb 18, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.21 | -0.09% |
| Feb 17, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | - |
| Feb 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.23 | 0.22% |
| Feb 12, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.18 | 0.41% |
| Feb 11, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.09 | -0.18% |
| Feb 10, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.13 | 0.27% |
| Feb 9, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.07 | 0.05% |
| Feb 6, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.06 | 0.05% |
| Feb 5, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 22.05 | 0.36% |
| Feb 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 21.97 | -0.05% |
| Feb 3, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.98 | - |
| Feb 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 21.98 | -0.09% |
| Jan 30, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.00 | -0.05% |
| Jan 29, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | - |
| Jan 28, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 22.01 | -0.41% |
| Jan 27, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 22.02 | -0.09% |
| Jan 26, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.04 | 0.14% |
| Jan 23, 2026 | 22.16 | 22.16 | 22.16 | 22.16 | 22.01 | 0.09% |
| Jan 22, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 21.99 | 0.09% |
| Jan 21, 2026 | 22.12 | 22.12 | 22.12 | 22.12 | 21.97 | 0.27% |
| Jan 20, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 21.92 | -0.41% |
| Jan 16, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.00 | -0.18% |
| Jan 15, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 22.04 | -0.09% |