NYSE:MGF
MFS Government Markets Income Trust Stock Price (Quote)
$3.10
+0.0500 (+1.64%)
At Close: Apr 26, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $3.24 | Friday, 26th Apr 2024 MGF stock ended at $3.10. This is 1.64% more than the trading day before Thursday, 25th Apr 2024. During the day the stock fluctuated 1.26% from a day low at $3.08 to a day high of $3.12. |
| 90 days | $3.05 | $3.26 | |
| 52 weeks | $2.91 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Apr 26, 2024 | $3.09 | $3.12 | $3.08 | $3.10 | 46 316 |
| Apr 25, 2024 | $3.07 | $3.08 | $3.05 | $3.05 | 21 158 |
| Apr 24, 2024 | $3.08 | $3.09 | $3.07 | $3.07 | 2 983 |
| Apr 23, 2024 | $3.08 | $3.10 | $3.08 | $3.08 | 33 423 |
| Apr 22, 2024 | $3.07 | $3.09 | $3.07 | $3.08 | 15 259 |
| Apr 19, 2024 | $3.09 | $3.09 | $3.08 | $3.08 | 13 474 |
| Apr 18, 2024 | $3.06 | $3.09 | $3.06 | $3.08 | 41 951 |
| Apr 17, 2024 | $3.06 | $3.11 | $3.06 | $3.08 | 49 429 |
| Apr 16, 2024 | $3.08 | $3.08 | $3.06 | $3.06 | 35 874 |
| Apr 15, 2024 | $3.13 | $3.13 | $3.11 | $3.11 | 80 816 |
| Apr 12, 2024 | $3.16 | $3.16 | $3.12 | $3.12 | 64 620 |
| Apr 11, 2024 | $3.14 | $3.15 | $3.14 | $3.14 | 45 573 |
| Apr 10, 2024 | $3.18 | $3.18 | $3.14 | $3.14 | 96 359 |
| Apr 09, 2024 | $3.16 | $3.20 | $3.16 | $3.18 | 57 082 |
| Apr 08, 2024 | $3.14 | $3.20 | $3.14 | $3.16 | 126 146 |
| Apr 05, 2024 | $3.16 | $3.17 | $3.15 | $3.15 | 47 221 |
| Apr 04, 2024 | $3.16 | $3.18 | $3.16 | $3.17 | 105 312 |
| Apr 03, 2024 | $3.16 | $3.17 | $3.15 | $3.16 | 65 822 |
| Apr 02, 2024 | $3.18 | $3.18 | $3.15 | $3.16 | 51 713 |
| Apr 01, 2024 | $3.18 | $3.22 | $3.18 | $3.18 | 121 675 |
| Mar 28, 2024 | $3.22 | $3.24 | $3.19 | $3.20 | 175 912 |
| Mar 27, 2024 | $3.18 | $3.23 | $3.18 | $3.19 | 65 926 |
| Mar 26, 2024 | $3.22 | $3.22 | $3.18 | $3.18 | 114 000 |
| Mar 25, 2024 | $3.10 | $3.26 | $3.10 | $3.21 | 1 314 425 |
| Mar 22, 2024 | $3.07 | $3.15 | $3.07 | $3.11 | 372 108 |
