AMG GW&K ESG Bond Fund - Class N (MGFIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.81
-0.03 (-0.14%)
Mar 21, 2025, 8:03 PM EST
MGFIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 22, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | - | - |
| Mar 21, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.14% |
| Mar 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 0.14% |
| Mar 19, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.28% |
| Mar 18, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.09% |
| Mar 17, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.14% |
| Mar 14, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.14% |
| Mar 13, 2025 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 0.14% |
| Mar 12, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.18% |
| Mar 11, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.37% |
| Mar 10, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.37% |
| Mar 7, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | -0.09% |
| Mar 6, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.14% |
| Mar 5, 2025 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | -0.27% |
| Mar 4, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.32% |
| Mar 3, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | 0.18% |
| Feb 28, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.37% |
| Feb 27, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.14% |
| Feb 26, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | -0.05% |
| Feb 25, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.78 | 0.55% |
| Feb 24, 2025 | 21.72 | 21.72 | 21.72 | 21.72 | 21.66 | 0.46% |
| Feb 21, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.56 | 0.09% |
| Feb 20, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.54 | 0.14% |
| Feb 19, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.51 | 0.05% |
| Feb 18, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.50 | -0.32% |
| Feb 14, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.57 | 0.32% |
| Feb 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.50 | 0.61% |
| Feb 12, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.37 | -0.51% |
| Feb 11, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | -0.19% |
| Feb 10, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | - |
| Feb 7, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.52 | -0.28% |
| Feb 6, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | - |
| Feb 5, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.58 | 0.46% |
| Feb 4, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.48 | 0.19% |
| Feb 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | 0.05% |
| Jan 31, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.43 | -0.14% |
| Jan 30, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.46 | 0.09% |
| Jan 29, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.44 | -0.32% |
| Jan 28, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | - |
| Jan 27, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.44 | 0.51% |
| Jan 24, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.33 | 0.14% |
| Jan 23, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.30 | -0.23% |
| Jan 22, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.35 | -0.14% |
| Jan 21, 2025 | 21.51 | 21.51 | 21.51 | 21.51 | 21.38 | 0.33% |
| Jan 17, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.31 | 0.09% |
| Jan 16, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.29 | 0.23% |
| Jan 15, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.24 | 0.85% |
| Jan 14, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.06 | 0.05% |
| Jan 13, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.05 | -0.14% |
| Jan 10, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | 21.08 | -0.52% |