AMG GW&K ESG Bond N (MGFIX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | - |
| 03 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 02 may 2024 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | - |
| 01 may 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | - |
| 30 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | - |
| 29 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| 26 abr 2024 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| 26 abr 2024 | 0.064 Dividendo | |||||
| 25 abr 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.92 | - |
| 24 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | - |
| 23 abr 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.05 | - |
| 22 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | - |
| 19 abr 2024 | 21.04 | 21.04 | 21.04 | 21.04 | 20.98 | - |
| 18 abr 2024 | 21.01 | 21.01 | 21.01 | 21.01 | 20.95 | - |
| 17 abr 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 21.00 | - |
| 16 abr 2024 | 20.97 | 20.97 | 20.97 | 20.97 | 20.91 | - |
| 15 abr 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 20.99 | - |
| 12 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.07 | - |
| 11 abr 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.07 | - |
| 10 abr 2024 | 21.16 | 21.16 | 21.16 | 21.16 | 21.10 | - |
| 09 abr 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | - |
| 08 abr 2024 | 21.33 | 21.33 | 21.33 | 21.33 | 21.26 | - |
| 05 abr 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.28 | - |
| 04 abr 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | - |
| 03 abr 2024 | 21.39 | 21.39 | 21.39 | 21.39 | 21.32 | - |
| 02 abr 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | - |
| 01 abr 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | - |
| 28 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | - |
| 27 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | - |
| 26 mar 2024 | 21.51 | 21.51 | 21.51 | 21.51 | 21.44 | - |
| 25 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | - |
| 22 mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.52 | - |
| 21 mar 2024 | 21.52 | 21.52 | 21.52 | 21.52 | 21.45 | - |
| 20 mar 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.42 | - |
| 19 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.39 | - |
| 18 mar 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | - |
| 15 mar 2024 | 21.42 | 21.42 | 21.42 | 21.42 | 21.35 | - |
| 14 mar 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | - |
| 13 mar 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.50 | - |
| 12 mar 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.52 | - |
| 11 mar 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.58 | - |
| 08 mar 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | - |
| 07 mar 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.57 | - |
| 06 mar 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.54 | - |
| 05 mar 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.49 | - |
| 04 mar 2024 | 21.46 | 21.46 | 21.46 | 21.46 | 21.39 | - |
| 01 mar 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | - |
| 29 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | - |
| 28 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | - |
| 27 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.27 | - |
| 26 feb 2024 | 21.44 | 21.44 | 21.44 | 21.44 | 21.37 | - |
| 23 feb 2024 | 21.48 | 21.48 | 21.48 | 21.48 | 21.41 | - |
| 22 feb 2024 | 21.40 | 21.40 | 21.40 | 21.40 | 21.33 | - |
| 21 feb 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.31 | - |
| 20 feb 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.36 | - |
| 16 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | - |
| 15 feb 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.40 | - |
| 14 feb 2024 | 21.41 | 21.41 | 21.41 | 21.41 | 21.34 | - |
| 13 feb 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.27 | - |
| 12 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.48 | - |
| 09 feb 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.47 | - |
| 08 feb 2024 | 21.55 | 21.55 | 21.55 | 21.55 | 21.48 | - |
| 07 feb 2024 | 21.61 | 21.61 | 21.61 | 21.61 | 21.54 | - |
| 06 feb 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.57 | - |
| 05 feb 2024 | 21.53 | 21.53 | 21.53 | 21.53 | 21.46 | - |
| 02 feb 2024 | 21.69 | 21.69 | 21.69 | 21.69 | 21.62 | - |
| 01 feb 2024 | 21.88 | 21.88 | 21.88 | 21.88 | 21.81 | - |
| 31 ene 2024 | 21.76 | 21.76 | 21.76 | 21.76 | 21.69 | - |
| 30 ene 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.60 | - |
| 29 ene 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.57 | - |
| 29 ene 2024 | 0.058 Dividendo | |||||
| 26 ene 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.50 | - |
| 25 ene 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.50 | - |
| 24 ene 2024 | 21.54 | 21.54 | 21.54 | 21.54 | 21.42 | - |
| 23 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.45 | - |
| 22 ene 2024 | 21.62 | 21.62 | 21.62 | 21.62 | 21.50 | - |
| 19 ene 2024 | 21.57 | 21.57 | 21.57 | 21.57 | 21.45 | - |
| 18 ene 2024 | 21.56 | 21.56 | 21.56 | 21.56 | 21.44 | - |
| 17 ene 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.47 | - |
| 16 ene 2024 | 21.65 | 21.65 | 21.65 | 21.65 | 21.53 | - |
| 12 ene 2024 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | - |
| 11 ene 2024 | 21.74 | 21.74 | 21.74 | 21.74 | 21.62 | - |
| 10 ene 2024 | 21.66 | 21.66 | 21.66 | 21.66 | 21.54 | - |
| 09 ene 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | - |
| 08 ene 2024 | 21.67 | 21.67 | 21.67 | 21.67 | 21.55 | - |
| 05 ene 2024 | 21.59 | 21.59 | 21.59 | 21.59 | 21.47 | - |
| 04 ene 2024 | 21.64 | 21.64 | 21.64 | 21.64 | 21.52 | - |
| 03 ene 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.63 | - |
| 02 ene 2024 | 21.75 | 21.75 | 21.75 | 21.75 | 21.63 | - |
| 29 dic 2023 | 21.85 | 21.85 | 21.85 | 21.85 | 21.72 | - |
| 28 dic 2023 | 21.89 | 21.89 | 21.89 | 21.89 | 21.76 | - |
| 27 dic 2023 | 21.94 | 21.94 | 21.94 | 21.94 | 21.81 | - |
| 26 dic 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | - |
| 22 dic 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.65 | - |
| 21 dic 2023 | 21.77 | 21.77 | 21.77 | 21.77 | 21.65 | - |
| 20 dic 2023 | 21.79 | 21.79 | 21.79 | 21.79 | 21.67 | - |
| 19 dic 2023 | 21.72 | 21.72 | 21.72 | 21.72 | 21.60 | - |
| 18 dic 2023 | 21.68 | 21.68 | 21.68 | 21.68 | 21.56 | - |
| 15 dic 2023 | 21.73 | 21.73 | 21.73 | 21.73 | 21.61 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.