MGFIX - AMG Managers Loomis Sayles Bond Fund Class N

Nasdaq - Nasdaq Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201926.8926.8926.8926.8926.89-
Jul 18, 201926.8926.8926.8926.8926.89-
Jul 17, 201926.8626.8626.8626.8626.86-
Jul 16, 201926.8126.8126.8126.8126.81-
Jul 15, 201926.8426.8426.8426.8426.84-
Jul 12, 201926.8226.8226.8226.8226.82-
Jul 11, 201926.7926.7926.7926.7926.79-
Jul 10, 201926.8426.8426.8426.8426.84-
Jul 09, 201926.8426.8426.8426.8426.84-
Jul 08, 201926.8926.8926.8926.8926.89-
Jul 05, 201926.8826.8826.8826.8826.88-
Jul 03, 201926.9626.9626.9626.9626.96-
Jul 02, 201926.9126.9126.9126.9126.91-
Jul 01, 201926.8426.8426.8426.8426.84-
Jun 28, 201926.8526.8526.8526.8526.85-
Jun 27, 201926.8226.8226.8226.8226.82-
Jun 26, 201926.7626.7626.7626.7626.76-
Jun 26, 20190.081 Dividend
Jun 25, 201926.8826.8826.8826.8826.80-
Jun 24, 201926.8726.8726.8726.8726.79-
Jun 21, 201926.8226.8226.8226.8226.74-
Jun 20, 201926.8526.8526.8526.8526.77-
Jun 19, 201926.7626.7626.7626.7626.68-
Jun 18, 201926.7026.7026.7026.7026.62-
Jun 17, 201926.6426.6426.6426.6426.56-
Jun 14, 201926.6326.6326.6326.6326.55-
Jun 13, 201926.6326.6326.6326.6326.55-
Jun 12, 201926.5726.5726.5726.5726.49-
Jun 11, 201926.5626.5626.5626.5626.48-
Jun 10, 201926.5426.5426.5426.5426.46-
Jun 07, 201926.5426.5426.5426.5426.46-
Jun 06, 201926.4826.4826.4826.4826.40-
Jun 05, 201926.4726.4726.4726.4726.39-
Jun 04, 201926.4626.4626.4626.4626.38-
Jun 03, 201926.4526.4526.4526.4526.37-
May 31, 201926.4026.4026.4026.4026.32-
May 30, 201926.3926.3926.3926.3926.31-
May 29, 201926.3626.3626.3626.3626.28-
May 29, 20190.084 Dividend
May 28, 201926.4626.4626.4626.4626.30-
May 24, 201926.4326.4326.4326.4326.27-
May 23, 201926.4526.4526.4526.4526.29-
May 22, 201926.4026.4026.4026.4026.24-
May 21, 201926.3826.3826.3826.3826.22-
May 20, 201926.3726.3726.3726.3726.21-
May 17, 201926.4026.4026.4026.4026.24-
May 16, 201926.3926.3926.3926.3926.23-
May 15, 201926.4026.4026.4026.4026.24-
May 14, 201926.3626.3626.3626.3626.20-
May 13, 201926.3526.3526.3526.3526.19-
May 10, 201926.3526.3526.3526.3526.19-
May 09, 201926.3326.3326.3326.3326.17-
May 08, 201926.3326.3326.3326.3326.17-
May 07, 201926.3726.3726.3726.3726.21-
May 06, 201926.3426.3426.3426.3426.18-
May 03, 201926.3326.3326.3326.3326.17-
May 02, 201926.2826.2826.2826.2826.12-
May 01, 201926.3626.3626.3626.3626.20-
Apr 30, 201926.3426.3426.3426.3426.18-
Apr 29, 201926.3226.3226.3226.3226.16-
Apr 26, 201926.3526.3526.3526.3526.19-
Apr 26, 20190.107 Dividend
Apr 25, 201926.3926.3926.3926.3926.12-
Apr 24, 201926.4026.4026.4026.4026.13-
Apr 23, 201926.3726.3726.3726.3726.10-
Apr 22, 201926.3426.3426.3426.3426.07-
Apr 18, 201926.3826.3826.3826.3826.11-
Apr 17, 201926.3426.3426.3426.3426.07-
Apr 16, 201926.3326.3326.3326.3326.06-
Apr 15, 201926.3626.3626.3626.3626.09-
Apr 12, 201926.3526.3526.3526.3526.08-
Apr 11, 201926.3526.3526.3526.3526.08-
Apr 10, 201926.3526.3526.3526.3526.08-
Apr 09, 201926.3126.3126.3126.3126.04-
Apr 08, 201926.2826.2826.2826.2826.01-
Apr 05, 201926.2826.2826.2826.2826.01-
Apr 04, 201926.2426.2426.2426.2425.97-
Apr 03, 201926.2226.2226.2226.2225.95-
Apr 02, 201926.2326.2326.2326.2325.96-
Apr 01, 201926.2226.2226.2226.2225.95-
Mar 29, 201926.2526.2526.2526.2525.98-
Mar 28, 201926.2526.2526.2526.2525.98-
Mar 27, 201926.2626.2626.2626.2625.99-
Mar 27, 20190.101 Dividend
Mar 26, 201926.3526.3526.3526.3525.98-
Mar 25, 201926.3226.3226.3226.3225.95-
Mar 22, 201926.2926.2926.2926.2925.92-
Mar 21, 201926.2226.2226.2226.2225.85-
Mar 20, 201926.2026.2026.2026.2025.83-
Mar 19, 201926.1226.1226.1226.1225.75-
Mar 18, 201926.1226.1226.1226.1225.75-
Mar 15, 201926.1226.1226.1226.1225.75-
Mar 14, 201926.0826.0826.0826.0825.71-
Mar 13, 201926.0926.0926.0926.0925.72-
Mar 12, 201926.1026.1026.1026.1025.73-
Mar 11, 201926.0426.0426.0426.0425.68-
Mar 08, 201926.0326.0326.0326.0325.67-
Mar 07, 201926.0226.0226.0226.0225.66-
Mar 06, 201926.0026.0026.0026.0025.64-
Mar 05, 201925.9825.9825.9825.9825.62-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...