AMG GW&K ESG Bond N (MGFIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.38
-0.01 (-0.04%)
Oct 22, 2025, 4:00 PM EDT
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 22, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | - | - |
| Oct 21, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.13% |
| Oct 20, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | 0.22% |
| Oct 17, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.09% |
| Oct 16, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 0.27% |
| Oct 15, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.04% |
| Oct 14, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.18% |
| Oct 13, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | 0.05% |
| Oct 10, 2025 | 22.21 | 22.21 | 22.21 | 22.21 | 22.21 | 0.32% |
| Oct 9, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.14% |
| Oct 8, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | - |
| Oct 7, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.14% |
| Oct 6, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -0.18% |
| Oct 3, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -0.09% |
| Oct 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.14% |
| Oct 1, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.23% |
| Sep 30, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -0.09% |
| Sep 29, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | 0.27% |
| Sep 26, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -0.32% |
| Sep 25, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -0.18% |
| Sep 24, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.22% |
| Sep 23, 2025 | 22.24 | 22.24 | 22.24 | 22.24 | 22.24 | 0.23% |
| Sep 22, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.14% |
| Sep 19, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | - |
| Sep 18, 2025 | 22.22 | 22.22 | 22.22 | 22.22 | 22.22 | -0.27% |
| Sep 17, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.13% |
| Sep 16, 2025 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 0.04% |
| 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% |