Aberdeen Government Markets Income Fund (MGF)

NYSE: MGF · Real-Time Price · USD

13.64

+0.03 (0.22%)

At close: Nov 11, 2026, 4:00 PM EST

13.64

0.00 (0.00%)

After-hours: Nov 11, 2026, 4:10 PM EST

MGF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	13.63	13.67	13.63	13.64	13.64	0.22%	2,526
Nov 10, 2026	13.93	13.93	13.61	13.61	13.61	-2.72%	7,064
Nov 9, 2026	13.85	13.99	13.83	13.99	13.99	0.72%	14,564
Nov 6, 2026	13.79	13.90	13.79	13.89	13.89	0.65%	30,685
Nov 5, 2026	13.83	13.89	13.76	13.80	13.80	0.29%	11,671
Nov 4, 2026	13.62	13.82	13.61	13.76	13.76	1.18%	20,733
Nov 3, 2026	13.55	13.62	13.53	13.60	13.60	1.04%	8,550
Nov 2, 2026	13.57	13.71	13.45	13.46	13.46	-0.66%	24,220
Oct 30, 2026	13.62	13.62	13.46	13.55	13.55	0.82%	7,605
Oct 29, 2026	13.48	13.48	13.40	13.44	13.44	-	21,268
Oct 28, 2026	13.42	13.46	13.41	13.44	13.44	0.15%	5,113
Oct 27, 2026	13.30	13.45	13.30	13.42	13.42	0.22%	25,531
Oct 26, 2026	13.55	13.55	13.32	13.39	13.39	-1.40%	50,717
Oct 23, 2026	13.43	13.66	13.43	13.58	13.58	0.74%	45,851
Oct 22, 2026	13.45	13.58	13.45	13.58	13.48	0.15%	26,598
Oct 21, 2026	13.42	13.56	13.42	13.56	13.46	0.67%	12,601
Oct 20, 2026	13.48	13.56	13.42	13.47	13.37	-0.07%	7,022
Oct 19, 2026	13.57	13.57	13.41	13.48	13.38	0.45%	8,228
Oct 16, 2026	13.44	13.58	13.39	13.42	13.32	-0.67%	4,195
Oct 15, 2026	13.49	13.59	13.43	13.51	13.41	0.75%	12,514
Oct 14, 2026	13.46	13.48	13.32	13.41	13.31	0.45%	9,992
Oct 13, 2026	13.55	13.60	13.26	13.35	13.25	-1.95%	17,784
Oct 12, 2026	13.54	13.66	13.52	13.62	13.51	-0.26%	4,562
Oct 9, 2026	13.76	13.76	13.37	13.65	13.55	-1.59%	13,428
Oct 8, 2026	13.23	13.99	13.23	13.87	13.77	4.68%	22,378
Oct 7, 2026	13.25	13.35	13.21	13.25	13.15	-0.93%	7,116
Oct 6, 2026	13.60	13.60	13.35	13.38	13.28	-0.56%	12,736
Oct 5, 2026	13.50	13.50	13.40	13.45	13.35	-0.74%	4,907
Oct 2, 2026	13.55	13.64	13.50	13.55	13.45	-	23,786
Oct 1, 2026	13.53	13.60	13.50	13.55	13.45	-	15,885
Sep 30, 2026	13.60	13.60	13.50	13.55	13.45	0.37%	6,932
Sep 29, 2026	13.50	13.60	13.40	13.50	13.40	0.37%	4,365
Sep 28, 2026	13.40	13.65	13.40	13.45	13.35	-0.55%	17,917
Sep 25, 2026	13.45	13.60	13.45	13.53	13.43	-0.18%	11,444
Sep 24, 2026	13.60	13.60	13.45	13.55	13.45	-	3,724
Sep 23, 2026	13.65	13.65	13.50	13.55	13.45	-1.45%	6,900
Sep 22, 2026	13.73	13.80	13.62	13.75	13.65	0.36%	6,933
Sep 21, 2026	13.90	13.90	13.70	13.80	13.60	-0.99%	1,413
Sep 18, 2026	13.80	13.95	13.80	13.94	13.74	1.00%	9,973
Sep 17, 2026	13.80	13.85	13.70	13.80	13.60	0.36%	3,847
Sep 16, 2026	13.75	13.75	13.65	13.75	13.55	-0.36%	20,195
Sep 15, 2026	13.75	13.80	13.75	13.80	13.60	-	3,347
Sep 14, 2026	13.80	13.83	13.75	13.80	13.60	-0.36%	2,994
Sep 11, 2026	13.80	13.90	13.80	13.85	13.65	-0.36%	6,568
Sep 10, 2026	14.00	14.00	13.60	13.90	13.70	-1.42%	118,081
Sep 9, 2026	14.10	14.15	14.10	14.10	13.89	-0.70%	2,629
Sep 8, 2026	14.15	14.30	14.05	14.20	13.99	-0.35%	4,748
Sep 4, 2026	14.10	14.25	14.10	14.25	14.04	1.06%	11,367
Sep 3, 2026	14.40	14.40	13.75	14.10	13.89	-2.08%	31,810
Sep 2, 2026	14.25	14.60	14.23	14.40	14.19	0.35%	33,409