NYSE:MGF
MFS Government Markets Income Trust Stock Price (Quote)
$3.13
-0.0300 (-0.95%)
At Close: May 08, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $3.05 | $3.20 | Wednesday, 8th May 2024 MGF stock ended at $3.13. This is 0.95% less than the trading day before Tuesday, 7th May 2024. During the day the stock fluctuated 0.639% from a day low at $3.13 to a day high of $3.15. |
| 90 days | $3.05 | $3.26 | |
| 52 weeks | $2.91 | $3.34 |
| Date | Open | High | Low | Close | Volume |
| Jun 15, 2023 | $3.22 | $3.27 | $3.22 | $3.24 | 57 728 |
| Jun 14, 2023 | $3.22 | $3.23 | $3.21 | $3.22 | 42 666 |
| Jun 13, 2023 | $3.21 | $3.23 | $3.21 | $3.22 | 65 813 |
| Jun 12, 2023 | $3.23 | $3.25 | $3.23 | $3.24 | 18 890 |
| Jun 09, 2023 | $3.26 | $3.25 | $3.23 | $3.25 | 37 818 |
| Jun 08, 2023 | $3.22 | $3.28 | $3.24 | $3.25 | 41 532 |
| Jun 07, 2023 | $3.25 | $3.25 | $3.23 | $3.25 | 50 964 |
| Jun 06, 2023 | $3.26 | $3.27 | $3.25 | $3.25 | 65 640 |
| Jun 05, 2023 | $3.27 | $3.27 | $3.26 | $3.27 | 8 076 |
| Jun 02, 2023 | $3.29 | $3.31 | $3.26 | $3.27 | 69 193 |
| Jun 01, 2023 | $3.30 | $3.30 | $3.27 | $3.29 | 46 621 |
| May 31, 2023 | $3.26 | $3.28 | $3.25 | $3.28 | 40 774 |
| May 30, 2023 | $3.24 | $3.26 | $3.23 | $3.25 | 56 593 |
| May 26, 2023 | $3.24 | $3.24 | $3.20 | $3.24 | 107 611 |
| May 25, 2023 | $3.20 | $3.22 | $3.20 | $3.22 | 31 638 |
| May 24, 2023 | $3.22 | $3.25 | $3.22 | $3.22 | 76 195 |
| May 23, 2023 | $3.22 | $3.23 | $3.22 | $3.23 | 47 394 |
| May 22, 2023 | $3.22 | $3.25 | $3.20 | $3.23 | 66 935 |
| May 19, 2023 | $3.22 | $3.24 | $3.22 | $3.23 | 98 123 |
| May 18, 2023 | $3.24 | $3.25 | $3.22 | $3.23 | 87 255 |
| May 17, 2023 | $3.24 | $3.26 | $3.24 | $3.24 | 60 696 |
| May 16, 2023 | $3.26 | $3.28 | $3.24 | $3.25 | 136 686 |
| May 15, 2023 | $3.30 | $3.34 | $3.28 | $3.29 | 89 780 |
| May 12, 2023 | $3.30 | $3.31 | $3.28 | $3.29 | 52 908 |
| May 11, 2023 | $3.30 | $3.34 | $3.30 | $3.30 | 134 922 |
