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 | $0.0060 | $169.56 | 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 | $113.65 | $133.77 | |
| 52 weeks | $171.20 | $133.77 |
| Date | Open | High | Low | Close | Volume |
| Feb 27, 2024 | $3.08 | $3.09 | $3.06 | $3.06 | 379 586 |
| Feb 26, 2024 | $3.09 | $3.09 | $3.08 | $3.09 | 44 920 |
| Feb 23, 2024 | $3.09 | $3.11 | $3.09 | $3.09 | 111 025 |
| Feb 22, 2024 | $3.13 | $3.15 | $3.10 | $3.10 | 65 867 |
| Feb 21, 2024 | $3.13 | $3.14 | $3.13 | $3.13 | 21 155 |
| Feb 20, 2024 | $3.12 | $3.15 | $3.12 | $3.15 | 18 033 |
| Feb 16, 2024 | $3.16 | $3.16 | $3.13 | $3.14 | 23 012 |
| Feb 15, 2024 | $3.15 | $3.16 | $3.15 | $3.16 | 19 027 |
| Feb 14, 2024 | $3.14 | $3.14 | $3.13 | $3.13 | 36 223 |
| Feb 13, 2024 | $3.19 | $3.19 | $3.10 | $3.13 | 45 114 |
| Feb 12, 2024 | $3.24 | $3.24 | $3.19 | $3.19 | 37 108 |
| Feb 09, 2024 | $3.20 | $3.24 | $3.18 | $3.22 | 49 024 |
| Feb 08, 2024 | $3.23 | $3.23 | $3.18 | $3.20 | 13 386 |
| Feb 07, 2024 | $3.24 | $3.24 | $3.20 | $3.20 | 14 389 |
| Feb 06, 2024 | $3.20 | $3.20 | $3.19 | $3.20 | 20 302 |
| Feb 05, 2024 | $3.19 | $3.20 | $3.18 | $3.20 | 54 140 |
| Feb 02, 2024 | $3.21 | $3.21 | $3.19 | $3.19 | 27 463 |
| Feb 01, 2024 | $3.23 | $3.24 | $3.22 | $3.23 | 35 383 |
| Jan 31, 2024 | $3.21 | $3.21 | $3.19 | $3.20 | 54 661 |
| Jan 30, 2024 | $3.17 | $3.19 | $3.16 | $3.18 | 26 868 |
| Jan 29, 2024 | $3.16 | $3.19 | $3.16 | $3.18 | 31 482 |
| Jan 26, 2024 | $3.16 | $3.20 | $3.15 | $3.15 | 36 582 |
| Jan 25, 2024 | $3.23 | $3.23 | $3.17 | $3.18 | 31 736 |
| Jan 24, 2024 | $3.17 | $3.18 | $3.14 | $3.16 | 56 959 |
| Jan 23, 2024 | $3.17 | $3.17 | $3.15 | $3.15 | 44 678 |
