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 | $6.10 | $80.02 | 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 | $71.43 | $25.28 | |
| 52 weeks | $0.340 | $25.28 |
| Date | Open | High | Low | Close | Volume |
| Nov 07, 2023 | $3.04 | $3.08 | $3.04 | $3.05 | 53 116 |
| Nov 06, 2023 | $3.07 | $3.07 | $3.05 | $3.05 | 29 502 |
| Nov 03, 2023 | $3.07 | $3.09 | $3.06 | $3.09 | 78 706 |
| Nov 02, 2023 | $2.98 | $3.06 | $2.98 | $3.05 | 68 135 |
| Nov 01, 2023 | $2.93 | $3.02 | $2.93 | $2.97 | 83 445 |
| Oct 31, 2023 | $2.95 | $2.95 | $2.94 | $2.95 | 56 379 |
| Oct 30, 2023 | $2.91 | $2.95 | $2.91 | $2.92 | 53 388 |
| Oct 27, 2023 | $2.91 | $2.94 | $2.91 | $2.92 | 63 749 |
| Oct 26, 2023 | $2.93 | $2.95 | $2.93 | $2.94 | 40 751 |
| Oct 25, 2023 | $2.94 | $2.94 | $2.93 | $2.93 | 67 469 |
| Oct 24, 2023 | $2.93 | $2.96 | $2.93 | $2.96 | 40 470 |
| Oct 23, 2023 | $2.94 | $2.95 | $2.93 | $2.93 | 77 220 |
| Oct 20, 2023 | $2.95 | $2.96 | $2.95 | $2.95 | 68 755 |
| Oct 19, 2023 | $2.99 | $2.99 | $2.95 | $2.96 | 62 553 |
| Oct 18, 2023 | $2.96 | $3.00 | $2.96 | $2.97 | 68 669 |
| Oct 17, 2023 | $3.02 | $3.02 | $2.96 | $2.97 | 61 657 |
| Oct 16, 2023 | $3.05 | $3.05 | $3.02 | $3.03 | 46 759 |
| Oct 13, 2023 | $3.04 | $3.06 | $3.04 | $3.05 | 18 618 |
| Oct 12, 2023 | $3.04 | $3.06 | $3.04 | $3.05 | 17 866 |
| Oct 11, 2023 | $3.03 | $3.08 | $3.03 | $3.06 | 81 948 |
| Oct 10, 2023 | $3.02 | $3.05 | $3.02 | $3.04 | 52 683 |
| Oct 09, 2023 | $3.01 | $3.04 | $3.01 | $3.03 | 29 641 |
| Oct 06, 2023 | $3.02 | $3.02 | $2.99 | $3.02 | 50 383 |
| Oct 05, 2023 | $3.02 | $3.04 | $3.01 | $3.04 | 25 840 |
| Oct 04, 2023 | $3.01 | $3.03 | $3.01 | $3.02 | 28 103 |
