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 |
| Oct 03, 2023 | $3.04 | $3.04 | $3.00 | $3.01 | 59 118 |
| Oct 02, 2023 | $3.04 | $3.06 | $3.03 | $3.04 | 16 433 |
| Sep 29, 2023 | $3.04 | $3.07 | $3.04 | $3.06 | 170 024 |
| Sep 28, 2023 | $3.00 | $3.03 | $3.00 | $3.01 | 75 667 |
| Sep 27, 2023 | $3.04 | $3.06 | $3.02 | $3.03 | 57 482 |
| Sep 26, 2023 | $3.03 | $3.04 | $3.03 | $3.03 | 75 592 |
| Sep 25, 2023 | $3.08 | $3.08 | $3.04 | $3.06 | 47 689 |
| Sep 22, 2023 | $3.08 | $3.09 | $3.08 | $3.08 | 16 686 |
| Sep 21, 2023 | $3.10 | $3.10 | $3.08 | $3.09 | 16 400 |
| Sep 20, 2023 | $3.11 | $3.12 | $3.10 | $3.10 | 41 890 |
| Sep 19, 2023 | $3.09 | $3.11 | $3.09 | $3.11 | 28 824 |
| Sep 18, 2023 | $3.09 | $3.10 | $3.09 | $3.10 | 51 428 |
| Sep 15, 2023 | $3.12 | $3.12 | $3.10 | $3.11 | 72 927 |
| Sep 14, 2023 | $3.10 | $3.12 | $3.10 | $3.11 | 27 741 |
| Sep 13, 2023 | $3.10 | $3.12 | $3.10 | $3.11 | 26 840 |
| Sep 12, 2023 | $3.10 | $3.13 | $3.10 | $3.12 | 38 062 |
| Sep 11, 2023 | $3.13 | $3.13 | $3.12 | $3.13 | 35 938 |
| Sep 08, 2023 | $3.13 | $3.14 | $3.13 | $3.13 | 16 433 |
| Sep 07, 2023 | $3.15 | $3.16 | $3.13 | $3.14 | 45 292 |
| Sep 06, 2023 | $3.15 | $3.18 | $3.14 | $3.15 | 49 277 |
| Sep 05, 2023 | $3.22 | $3.21 | $3.14 | $3.15 | 56 081 |
| Sep 01, 2023 | $3.19 | $3.24 | $3.19 | $3.24 | 75 804 |
| Aug 31, 2023 | $3.20 | $3.22 | $3.19 | $3.21 | 70 683 |
| Aug 30, 2023 | $3.14 | $3.19 | $3.13 | $3.18 | 94 252 |
| Aug 29, 2023 | $3.14 | $3.17 | $3.13 | $3.15 | 94 290 |
