Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest (MGF)

Last Price13.55

Change+0.11 (0.82%)

NYSE · Last Trade: Oct 31st, 2:00 PM EDT

Quote News Press Releases Chart Historical FAQ About Competitors

Historical Prices For Aberdeen Government Markets Income Fund Common Shares of Beneficial Interest (MGF)

Date Range:

2026-07-31 - 2026-10-31

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	13.62	13.62	13.46	13.55	7,606	13.55
10/29/2026	13.48	13.47	13.40	13.44	21,269	13.44
10/28/2026	13.42	13.46	13.41	13.44	5,113	13.44
10/27/2026	13.30	13.45	13.30	13.42	25,530	13.42
10/26/2026	13.55	13.55	13.32	13.39	50,716	13.39
10/23/2026	13.43	13.65	13.43	13.58	45,851	13.58
10/22/2026	13.45	13.58	13.45	13.58	26,599	13.48
10/21/2026	13.42	13.56	13.42	13.56	12,602	13.46
10/20/2026	13.48	13.56	13.42	13.47	7,023	13.37
10/19/2026	13.57	13.57	13.41	13.48	8,228	13.38
10/16/2026	13.44	13.58	13.39	13.42	4,195	13.32
10/15/2026	13.49	13.59	13.43	13.51	12,514	13.41
10/14/2026	13.46	13.48	13.31	13.41	9,991	13.31
10/13/2026	13.55	13.60	13.26	13.35	17,784	13.25
10/12/2026	13.54	13.66	13.52	13.62	4,562	13.51
10/09/2026	13.76	13.76	13.37	13.65	13,429	13.55
10/08/2026	13.23	13.99	13.23	13.87	22,377	13.77
10/07/2026	2.65	2.67	2.64	2.65	35,584	13.15
10/06/2026	2.72	2.72	2.67	2.67	63,683	13.28
10/05/2026	2.70	2.70	2.68	2.69	24,535	13.35
10/02/2026	2.71	2.73	2.70	2.71	118,932	13.45
10/01/2026	2.70	2.72	2.70	2.71	79,427	13.45
9/30/2026	2.72	2.72	2.70	2.71	34,664	13.45
9/29/2026	2.70	2.72	2.68	2.70	21,826	13.40
9/28/2026	2.68	2.73	2.68	2.69	89,588	13.35
9/25/2026	2.69	2.72	2.69	2.71	57,225	13.43
9/24/2026	2.72	2.72	2.69	2.71	17,421	13.45
9/23/2026	2.73	2.73	2.70	2.71	34,498	13.45
9/22/2026	2.74	2.76	2.72	2.75	34,666	13.65
9/21/2026	2.78	2.78	2.74	2.76	7,064	13.60
9/18/2026	2.76	2.79	2.76	2.79	49,868	13.74
9/17/2026	2.76	2.77	2.74	2.76	19,236	13.60
9/16/2026	2.75	2.75	2.73	2.75	100,974	13.55
9/15/2026	2.75	2.76	2.75	2.76	16,738	13.60
9/14/2026	2.76	2.77	2.75	2.76	14,970	13.60
9/11/2026	2.76	2.78	2.76	2.77	32,843	13.65
9/10/2026	2.80	2.80	2.72	2.78	590,405	13.70
9/09/2026	2.82	2.83	2.82	2.82	13,143	13.89
9/08/2026	2.83	2.86	2.81	2.84	23,743	13.99
9/04/2026	2.82	2.85	2.82	2.85	56,839	14.04
9/03/2026	2.88	2.88	2.75	2.82	159,049	13.89
9/02/2026	2.85	2.92	2.85	2.88	167,045	14.19
9/01/2026	2.88	2.90	2.80	2.87	95,254	14.14
8/31/2026	2.90	2.90	2.84	2.87	37,868	14.14
8/28/2026	2.89	2.89	2.87	2.88	30,094	14.19
8/27/2026	2.83	2.92	2.82	2.90	359,292	14.28
8/26/2026	2.83	2.84	2.82	2.84	12,665	13.99
8/25/2026	2.83	2.85	2.81	2.83	58,390	13.94
8/24/2026	2.82	2.84	2.82	2.83	18,281	13.94
8/21/2026	2.83	2.84	2.81	2.83	58,137	13.85
8/20/2026	2.85	2.85	2.84	2.84	61,788	13.89
8/19/2026	2.86	2.87	2.85	2.87	18,167	14.04
8/18/2026	2.85	2.87	2.84	2.87	82,529	14.04
8/17/2026	2.83	2.85	2.83	2.84	42,565	13.89
8/14/2026	2.84	2.84	2.83	2.84	81,135	13.89
8/13/2026	2.84	2.85	2.83	2.85	38,058	13.94
8/12/2026	2.84	2.85	2.82	2.85	54,022	13.94
8/11/2026	2.83	2.84	2.81	2.84	96,455	13.89
8/10/2026	2.82	2.83	2.81	2.83	32,040	13.85
8/07/2026	2.83	2.86	2.83	2.83	31,643	13.85
8/06/2026	2.83	2.86	2.83	2.84	31,192	13.89
8/05/2026	2.82	2.84	2.82	2.83	37,815	13.85
8/04/2026	2.83	2.83	2.82	2.83	24,490	13.85
8/03/2026	2.82	2.84	2.80	2.83	30,189	13.85
7/31/2026	2.83	2.83	2.80	2.81	37,068	13.75