Aberdeen Government Markets Income Fund (MGF)

NYSE: MGF · Real-Time Price · USD

2.830

0.00 (0.00%)

At close: Aug 4, 2026, 4:00 PM EDT

2.830

0.00 (0.00%)

After-hours: Aug 4, 2026, 7:34 PM EDT

MGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	2.83	2.83	2.82	2.83	2.83	-	24,490
Aug 3, 2026	2.82	2.84	2.80	2.83	2.83	0.71%	30,188
Jul 31, 2026	2.83	2.83	2.80	2.81	2.81	-	37,067
Jul 30, 2026	2.83	2.83	2.79	2.81	2.81	0.72%	109,034
Jul 29, 2026	2.81	2.81	2.79	2.79	2.79	-1.06%	36,903
Jul 28, 2026	2.83	2.84	2.81	2.82	2.82	0.36%	81,273
Jul 27, 2026	2.83	2.83	2.79	2.81	2.81	-	49,947
Jul 24, 2026	2.81	2.82	2.81	2.81	2.81	-	11,190
Jul 23, 2026	2.81	2.83	2.80	2.81	2.81	-	52,241
Jul 22, 2026	2.84	2.85	2.83	2.83	2.81	-1.05%	46,464
Jul 21, 2026	2.85	2.89	2.83	2.86	2.84	1.06%	153,400
Jul 20, 2026	2.82	2.85	2.82	2.83	2.81	-	41,425
Jul 17, 2026	2.84	2.85	2.83	2.83	2.81	-0.35%	54,480
Jul 16, 2026	2.83	2.85	2.83	2.84	2.82	0.35%	47,752
Jul 15, 2026	2.85	2.85	2.81	2.83	2.81	-0.35%	65,163
Jul 14, 2026	2.86	2.86	2.82	2.84	2.82	-0.35%	55,763
Jul 13, 2026	2.85	2.87	2.83	2.85	2.83	-0.35%	97,081
Jul 10, 2026	2.83	2.86	2.83	2.86	2.84	0.35%	64,125
Jul 9, 2026	2.84	2.86	2.84	2.85	2.83	0.35%	43,466
Jul 8, 2026	2.86	2.86	2.84	2.84	2.82	-	73,867
Jul 7, 2026	2.85	2.88	2.82	2.84	2.82	-0.70%	225,099
Jul 6, 2026	2.87	2.97	2.86	2.86	2.84	-0.35%	48,715
Jul 2, 2026	2.84	2.87	2.84	2.87	2.85	0.70%	92,898
Jul 1, 2026	2.86	2.86	2.84	2.85	2.83	-0.70%	55,584
Jun 30, 2026	2.85	2.87	2.84	2.87	2.85	1.06%	81,258
Jun 29, 2026	2.85	2.86	2.83	2.84	2.82	0.35%	30,505
Jun 26, 2026	2.84	2.84	2.82	2.83	2.81	-0.35%	183,634
Jun 25, 2026	2.82	2.84	2.82	2.84	2.82	1.07%	121,881
Jun 24, 2026	2.87	2.87	2.81	2.81	2.79	-2.43%	69,275
Jun 23, 2026	2.82	2.89	2.82	2.88	2.86	1.05%	110,123
Jun 22, 2026	2.84	2.88	2.81	2.85	2.83	-	79,230
Jun 18, 2026	2.83	2.86	2.82	2.85	2.83	0.35%	34,044
Jun 17, 2026	2.85	2.87	2.82	2.84	2.82	0.18%	358,501
Jun 16, 2026	2.89	2.91	2.80	2.84	2.81	-1.95%	353,034
Jun 15, 2026	2.85	2.92	2.84	2.91	2.87	2.83%	198,090
Jun 12, 2026	2.82	2.86	2.82	2.83	2.79	-	133,125
Jun 11, 2026	2.83	2.85	2.81	2.83	2.79	-	132,356
Jun 10, 2026	2.83	2.86	2.83	2.83	2.79	-0.70%	35,843
Jun 9, 2026	2.84	2.86	2.84	2.85	2.81	-0.70%	97,408
Jun 8, 2026	2.85	2.88	2.84	2.87	2.83	1.06%	45,655
Jun 5, 2026	2.83	2.85	2.83	2.84	2.80	-0.35%	128,826
Jun 4, 2026	2.86	2.86	2.84	2.85	2.81	0.35%	17,500
Jun 3, 2026	2.85	2.86	2.83	2.84	2.80	-	45,516
Jun 2, 2026	2.84	2.86	2.84	2.84	2.80	-	138,855
Jun 1, 2026	2.84	2.85	2.83	2.84	2.80	-0.70%	158,973
May 29, 2026	2.86	2.88	2.83	2.86	2.82	-	337,352
May 28, 2026	2.89	2.89	2.82	2.86	2.82	-0.35%	255,571
May 27, 2026	2.83	2.87	2.83	2.87	2.83	-	60,951
May 26, 2026	2.84	2.87	2.83	2.87	2.83	0.70%	43,140
May 22, 2026	2.84	2.88	2.82	2.85	2.81	-	92,198