MGFIX Fund Historical Price Quotes NMFQS:MGFIX
Intermediate Core-Plus Bond | AMG Funds
$22.19
↑
$0.03 (0.14%)
Last Updated: Feb 17, 2026
MGFIX Historical Data
You're viewing historical data for AMG GW&K ESG Bond Fund - Class N (MGFIX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2025-12-24 | $22.11 | $22.11 | $22.11 | $22.11 | 0 |
| 2025-12-23 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2025-12-22 | $22.06 | $22.06 | $22.06 | $22.06 | 0 |
| 2025-12-19 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2025-12-18 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2025-12-17 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2025-12-16 | $22.05 | $22.05 | $22.05 | $22.05 | 0 |
| 2025-12-15 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2025-12-12 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2025-12-11 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2025-12-10 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2025-12-09 | $22.07 | $22.07 | $22.07 | $22.07 | 0 |
| 2025-12-08 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2025-12-05 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-12-04 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-12-03 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-12-02 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-12-01 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2025-11-28 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2025-11-26 | $22.23 | $22.23 | $22.23 | $22.23 | 0 |
| 2025-11-25 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-11-24 | $22.21 | $22.21 | $22.21 | $22.21 | 0 |
| 2025-11-21 | $22.17 | $22.17 | $22.17 | $22.17 | 0 |
| 2025-11-20 | $22.13 | $22.13 | $22.13 | $22.13 | 0 |
| 2025-11-19 | $22.09 | $22.09 | $22.09 | $22.09 | 0 |
| 2025-11-18 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2025-11-17 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2025-11-14 | $22.10 | $22.10 | $22.10 | $22.10 | 0 |
| 2025-11-13 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2025-11-12 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-11-11 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-11-10 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-11-07 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-11-06 | $22.15 | $22.15 | $22.15 | $22.15 | 0 |
| 2025-11-05 | $22.08 | $22.08 | $22.08 | $22.08 | 0 |
| 2025-11-04 | $22.14 | $22.14 | $22.14 | $22.14 | 0 |
| 2025-11-03 | $22.12 | $22.12 | $22.12 | $22.12 | 0 |
| 2025-10-31 | $22.16 | $22.16 | $22.16 | $22.16 | 0 |
| 2025-10-30 | $22.19 | $22.19 | $22.19 | $22.19 | 0 |
| 2025-10-29 | $22.24 | $22.24 | $22.24 | $22.24 | 0 |
| 2025-10-28 | $22.42 | $22.42 | $22.42 | $22.42 | 0 |
| 2025-10-27 | $22.40 | $22.40 | $22.40 | $22.40 | 0 |
| 2025-10-24 | $22.37 | $22.37 | $22.37 | $22.37 | 0 |
| 2025-10-23 | $22.34 | $22.34 | $22.34 | $22.34 | 0 |
| 2025-10-22 | $22.38 | $22.38 | $22.38 | $22.38 | 0 |
| 2025-10-21 | $22.39 | $22.39 | $22.39 | $22.39 | 0 |
| 2025-10-20 | $22.36 | $22.36 | $22.36 | $22.36 | 0 |
| 2025-10-17 | $22.31 | $22.31 | $22.31 | $22.31 | 0 |
| 2025-10-16 | $22.33 | $22.33 | $22.33 | $22.33 | 0 |
| 2025-10-15 | $22.27 | $22.27 | $22.27 | $22.27 | 0 |