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 |
| Dec 13, 2023 | $3.17 | $3.21 | $3.17 | $3.20 | 50 171 |
| Dec 12, 2023 | $3.17 | $3.17 | $3.14 | $3.16 | 72 969 |
| Dec 11, 2023 | $3.13 | $3.16 | $3.13 | $3.16 | 38 783 |
| Dec 08, 2023 | $3.14 | $3.16 | $3.13 | $3.15 | 60 992 |
| Dec 07, 2023 | $3.15 | $3.17 | $3.14 | $3.16 | 37 952 |
| Dec 06, 2023 | $3.13 | $3.18 | $3.13 | $3.17 | 132 814 |
| Dec 05, 2023 | $3.16 | $3.16 | $3.12 | $3.16 | 53 310 |
| Dec 04, 2023 | $3.09 | $3.16 | $3.09 | $3.13 | 96 728 |
| Dec 01, 2023 | $3.07 | $3.12 | $3.07 | $3.10 | 41 453 |
| Nov 30, 2023 | $3.12 | $3.12 | $3.07 | $3.08 | 60 397 |
| Nov 29, 2023 | $3.09 | $3.11 | $3.09 | $3.11 | 49 497 |
| Nov 28, 2023 | $3.05 | $3.07 | $3.05 | $3.06 | 47 777 |
| Nov 27, 2023 | $3.05 | $3.07 | $3.05 | $3.06 | 84 584 |
| Nov 24, 2023 | $3.08 | $3.08 | $3.05 | $3.07 | 17 007 |
| Nov 22, 2023 | $3.11 | $3.12 | $3.07 | $3.07 | 38 983 |
| Nov 21, 2023 | $3.09 | $3.11 | $3.08 | $3.10 | 84 692 |
| Nov 20, 2023 | $3.05 | $3.09 | $3.05 | $3.09 | 21 150 |
| Nov 17, 2023 | $3.04 | $3.08 | $3.04 | $3.07 | 37 051 |
| Nov 16, 2023 | $3.04 | $3.06 | $3.04 | $3.04 | 38 070 |
| Nov 15, 2023 | $3.04 | $3.06 | $3.02 | $3.04 | 62 519 |
| Nov 14, 2023 | $3.08 | $3.08 | $3.04 | $3.05 | 28 567 |
| Nov 13, 2023 | $3.05 | $3.08 | $3.05 | $3.08 | 12 451 |
| Nov 10, 2023 | $3.04 | $3.06 | $3.04 | $3.05 | 44 357 |
| Nov 09, 2023 | $3.06 | $3.07 | $3.05 | $3.05 | 67 769 |
| Nov 08, 2023 | $3.05 | $3.08 | $3.05 | $3.06 | 26 082 |
