U.S. markets close in 3 hours 39 minutes

AMG GW&K ESG Bond I (MGBIX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
21.32+0.05 (+0.24%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
08 may 2024------
07 may 202421.3221.3221.3221.3221.32-
06 may 202421.2721.2721.2721.2721.27-
03 may 202421.2521.2521.2521.2521.25-
02 may 202421.1221.1221.1221.1221.12-
01 may 202421.0421.0421.0421.0421.04-
30 abr 202420.9720.9720.9720.9720.97-
29 abr 202421.0521.0521.0521.0521.05-
26 abr 202420.9920.9920.9920.9920.99-
26 abr 20240.067 Dividendo
25 abr 202420.9920.9920.9920.9920.92-
24 abr 202421.0721.0721.0721.0721.00-
23 abr 202421.1121.1121.1121.1121.04-
22 abr 202421.0621.0621.0621.0620.99-
19 abr 202421.0521.0521.0521.0520.98-
18 abr 202421.0121.0121.0121.0120.94-
17 abr 202421.0721.0721.0721.0721.00-
16 abr 202420.9720.9720.9720.9720.90-
15 abr 202421.0521.0521.0521.0520.98-
12 abr 202421.1421.1421.1421.1421.07-
11 abr 202421.1421.1421.1421.1421.07-
10 abr 202421.1721.1721.1721.1721.10-
09 abr 202421.4121.4121.4121.4121.34-
08 abr 202421.3321.3321.3321.3321.26-
05 abr 202421.3621.3621.3621.3621.29-
04 abr 202421.4521.4521.4521.4521.38-
03 abr 202421.3921.3921.3921.3921.32-
02 abr 202421.3821.3821.3821.3821.31-
01 abr 202421.4221.4221.4221.4221.35-
28 mar 202421.5621.5621.5621.5621.49-
27 mar 202421.5721.5721.5721.5721.50-
26 mar 202421.5121.5121.5121.5121.44-
25 mar 202421.5621.5621.5621.5621.49-
22 mar 202421.6021.6021.6021.6021.53-
21 mar 202421.5321.5321.5321.5321.46-
20 mar 202421.5021.5021.5021.5021.43-
19 mar 202421.4621.4621.4621.4621.39-
18 mar 202421.4121.4121.4121.4121.34-
15 mar 202421.4321.4321.4321.4321.36-
14 mar 202421.4421.4421.4421.4421.37-
13 mar 202421.5821.5821.5821.5821.51-
12 mar 202421.5921.5921.5921.5921.52-
11 mar 202421.6621.6621.6621.6621.59-
08 mar 202421.6721.6721.6721.6721.60-
07 mar 202421.6421.6421.6421.6421.57-
06 mar 202421.6121.6121.6121.6121.54-
05 mar 202421.5621.5621.5621.5621.49-
04 mar 202421.4621.4621.4621.4621.39-
01 mar 202421.4821.4821.4821.4821.41-
29 feb 202421.4121.4121.4121.4121.34-
28 feb 202421.3921.3921.3921.3921.32-
27 feb 202421.3421.3421.3421.3421.27-
26 feb 202421.4521.4521.4521.4521.38-
23 feb 202421.4921.4921.4921.4921.42-
22 feb 202421.4021.4021.4021.4021.33-
21 feb 202421.3821.3821.3821.3821.31-
20 feb 202421.4421.4421.4421.4421.37-
16 feb 202421.4121.4121.4121.4121.34-
15 feb 202421.4821.4821.4821.4821.41-
14 feb 202421.4121.4121.4121.4121.34-
13 feb 202421.3521.3521.3521.3521.28-
12 feb 202421.5521.5521.5521.5521.48-
09 feb 202421.5421.5421.5421.5421.47-
08 feb 202421.5521.5521.5521.5521.48-
07 feb 202421.6121.6121.6121.6121.54-
06 feb 202421.6421.6421.6421.6421.57-
05 feb 202421.5321.5321.5321.5321.46-
02 feb 202421.6921.6921.6921.6921.62-
01 feb 202421.8821.8821.8821.8821.81-
31 ene 202421.7621.7621.7621.7621.69-
30 ene 202421.6721.6721.6721.6721.60-
29 ene 202421.6421.6421.6421.6421.57-
29 ene 20240.062 Dividendo
26 ene 202421.6221.6221.6221.6221.49-
25 ene 202421.6321.6321.6321.6321.50-
24 ene 202421.5421.5421.5421.5421.41-
23 ene 202421.5821.5821.5821.5821.45-
22 ene 202421.6321.6321.6321.6321.50-
19 ene 202421.5821.5821.5821.5821.45-
18 ene 202421.5621.5621.5621.5621.43-
17 ene 202421.6021.6021.6021.6021.47-
16 ene 202421.6521.6521.6521.6521.52-
12 ene 202421.8021.8021.8021.8021.67-
11 ene 202421.7421.7421.7421.7421.61-
10 ene 202421.6621.6621.6621.6621.53-
09 ene 202421.6721.6721.6721.6721.54-
08 ene 202421.6721.6721.6721.6721.54-
05 ene 202421.5921.5921.5921.5921.46-
04 ene 202421.6421.6421.6421.6421.51-
03 ene 202421.7621.7621.7621.7621.63-
02 ene 202421.7521.7521.7521.7521.62-
29 dic 202321.8521.8521.8521.8521.72-
28 dic 202321.8921.8921.8921.8921.76-
27 dic 202321.9521.9521.9521.9521.82-
26 dic 202321.7921.7921.7921.7921.66-
22 dic 202321.7821.7821.7821.7821.65-
21 dic 202321.7721.7721.7721.7721.64-
20 dic 202321.7921.7921.7921.7921.66-
19 dic 202321.7221.7221.7221.7221.59-
18 dic 202321.6821.6821.6821.6821.55-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...