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 |
| 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 |
| Mar 21, 2024 | $3.08 | $3.09 | $3.07 | $3.09 | 83 682 |
| Mar 20, 2024 | $3.07 | $3.08 | $3.07 | $3.08 | 51 531 |
| Mar 19, 2024 | $3.06 | $3.07 | $3.05 | $3.07 | 61 308 |
| Mar 18, 2024 | $3.08 | $3.08 | $3.06 | $3.07 | 24 748 |
| Mar 15, 2024 | $3.05 | $3.07 | $3.05 | $3.06 | 105 053 |
| Mar 14, 2024 | $3.08 | $3.08 | $3.05 | $3.07 | 55 280 |
| Mar 13, 2024 | $3.07 | $3.09 | $3.07 | $3.09 | 12 012 |
| Mar 12, 2024 | $3.08 | $3.09 | $3.06 | $3.09 | 79 950 |
| Mar 11, 2024 | $3.10 | $3.11 | $3.10 | $3.11 | 52 169 |
| Mar 08, 2024 | $3.09 | $3.11 | $3.09 | $3.11 | 43 811 |
| Mar 07, 2024 | $3.10 | $3.11 | $3.10 | $3.11 | 12 655 |
| Mar 06, 2024 | $3.08 | $3.10 | $3.08 | $3.10 | 62 269 |
| Mar 05, 2024 | $3.08 | $3.09 | $3.08 | $3.09 | 77 459 |
| Mar 04, 2024 | $3.06 | $3.08 | $3.05 | $3.07 | 1 729 911 |
| Mar 01, 2024 | $3.06 | $3.08 | $3.05 | $3.06 | 1 191 237 |
| Feb 29, 2024 | $3.09 | $3.09 | $3.07 | $3.08 | 21 375 |
| Feb 28, 2024 | $3.07 | $3.07 | $3.06 | $3.06 | 62 985 |
