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 |
| Aug 28, 2023 | $3.12 | $3.14 | $3.12 | $3.14 | 47 784 |
| Aug 25, 2023 | $3.12 | $3.14 | $3.12 | $3.12 | 58 106 |
| Aug 24, 2023 | $3.12 | $3.14 | $3.13 | $3.13 | 79 492 |
| Aug 23, 2023 | $3.14 | $3.14 | $3.11 | $3.13 | 65 835 |
| Aug 22, 2023 | $3.14 | $3.15 | $3.12 | $3.12 | 43 802 |
| Aug 21, 2023 | $3.15 | $3.14 | $3.13 | $3.14 | 4 423 |
| Aug 18, 2023 | $3.14 | $3.15 | $3.13 | $3.14 | 21 678 |
| Aug 17, 2023 | $3.18 | $3.18 | $3.14 | $3.15 | 17 674 |
| Aug 16, 2023 | $3.18 | $3.18 | $3.16 | $3.17 | 17 284 |
| Aug 15, 2023 | $3.18 | $3.18 | $3.16 | $3.17 | 254 338 |
| Aug 14, 2023 | $3.21 | $3.21 | $3.17 | $3.19 | 255 536 |
| Aug 11, 2023 | $3.23 | $3.21 | $3.17 | $3.18 | 34 409 |
| Aug 10, 2023 | $3.21 | $3.24 | $3.20 | $3.22 | 151 802 |
| Aug 09, 2023 | $3.19 | $3.21 | $3.19 | $3.20 | 30 602 |
| Aug 08, 2023 | $3.18 | $3.22 | $3.19 | $3.20 | 63 903 |
| Aug 07, 2023 | $3.17 | $3.19 | $3.17 | $3.19 | 70 984 |
| Aug 04, 2023 | $3.18 | $3.20 | $3.17 | $3.17 | 45 154 |
| Aug 03, 2023 | $3.19 | $3.20 | $3.16 | $3.16 | 59 273 |
| Aug 02, 2023 | $3.20 | $3.21 | $3.19 | $3.21 | 44 905 |
| Aug 01, 2023 | $3.21 | $3.24 | $3.20 | $3.22 | 50 102 |
| Jul 31, 2023 | $3.23 | $3.23 | $3.22 | $3.22 | 52 910 |
| Jul 28, 2023 | $3.20 | $3.23 | $3.21 | $3.22 | 60 356 |
| Jul 27, 2023 | $3.21 | $3.22 | $3.19 | $3.21 | 229 551 |
| Jul 26, 2023 | $3.21 | $3.23 | $3.20 | $3.20 | 25 620 |
| Jul 25, 2023 | $3.22 | $3.27 | $3.20 | $3.21 | 56 749 |
