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 |
| Jul 24, 2023 | $3.27 | $3.27 | $3.22 | $3.24 | 35 050 |
| Jul 21, 2023 | $3.20 | $3.29 | $3.21 | $3.27 | 72 343 |
| Jul 20, 2023 | $3.21 | $3.21 | $3.20 | $3.21 | 16 559 |
| Jul 19, 2023 | $3.21 | $3.28 | $3.20 | $3.22 | 118 222 |
| Jul 18, 2023 | $3.20 | $3.22 | $3.19 | $3.21 | 48 398 |
| Jul 17, 2023 | $3.22 | $3.26 | $3.22 | $3.23 | 19 917 |
| Jul 14, 2023 | $3.23 | $3.25 | $3.23 | $3.23 | 53 656 |
| Jul 13, 2023 | $3.23 | $3.25 | $3.23 | $3.24 | 53 027 |
| Jul 12, 2023 | $3.21 | $3.24 | $3.21 | $3.23 | 23 945 |
| Jul 11, 2023 | $3.21 | $3.23 | $3.21 | $3.21 | 24 206 |
| Jul 10, 2023 | $3.21 | $3.23 | $3.21 | $3.22 | 14 296 |
| Jul 07, 2023 | $3.20 | $3.23 | $3.20 | $3.22 | 33 441 |
| Jul 06, 2023 | $3.21 | $3.21 | $3.20 | $3.20 | 33 477 |
| Jul 05, 2023 | $3.22 | $3.22 | $3.20 | $3.22 | 56 076 |
| Jul 03, 2023 | $3.20 | $3.22 | $3.20 | $3.21 | 43 786 |
| Jun 30, 2023 | $3.22 | $3.22 | $3.20 | $3.21 | 56 550 |
| Jun 29, 2023 | $3.21 | $3.23 | $3.19 | $3.21 | 161 369 |
| Jun 28, 2023 | $3.23 | $3.25 | $3.22 | $3.22 | 75 827 |
| Jun 27, 2023 | $3.21 | $3.23 | $3.21 | $3.23 | 74 751 |
| Jun 26, 2023 | $3.21 | $3.26 | $3.21 | $3.22 | 40 411 |
| Jun 23, 2023 | $3.22 | $3.24 | $3.22 | $3.22 | 56 923 |
| Jun 22, 2023 | $3.22 | $3.24 | $3.22 | $3.23 | 69 002 |
| Jun 21, 2023 | $3.22 | $3.25 | $3.23 | $3.24 | 56 762 |
| Jun 20, 2023 | $3.23 | $3.25 | $3.22 | $3.22 | 41 144 |
| Jun 16, 2023 | $3.22 | $3.25 | $3.22 | $3.25 | 33 991 |
