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

Last Price2.7100

Change+0.0100 (0.37%)

NYSE · Last Trade: Sep 30th, 8:40 PM EDT

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

Date Range:

2026-07-01 - 2026-10-01

Date	Open	High	Low	Close	Volume	Adjusted Close
9/30/2026	2.72	2.72	2.70	2.71	34,664	2.71
9/29/2026	2.70	2.72	2.68	2.70	21,826	2.70
9/28/2026	2.68	2.73	2.68	2.69	89,588	2.69
9/25/2026	2.69	2.72	2.69	2.71	57,225	2.71
9/24/2026	2.72	2.72	2.69	2.71	17,421	2.71
9/23/2026	2.73	2.73	2.70	2.71	34,498	2.71
9/22/2026	2.74	2.76	2.72	2.75	34,666	2.75
9/21/2026	2.78	2.78	2.74	2.76	7,064	2.76
9/18/2026	2.76	2.79	2.76	2.79	49,868	2.79
9/17/2026	2.76	2.77	2.74	2.76	19,236	2.76
9/16/2026	2.75	2.75	2.73	2.75	100,974	2.75
9/15/2026	2.75	2.76	2.75	2.76	16,738	2.76
9/14/2026	2.76	2.77	2.75	2.76	14,970	2.76
9/11/2026	2.76	2.78	2.76	2.77	32,843	2.77
9/10/2026	2.80	2.80	2.72	2.78	590,405	2.78
9/09/2026	2.82	2.83	2.82	2.82	13,143	2.82
9/08/2026	2.83	2.86	2.81	2.84	23,743	2.84
9/04/2026	2.82	2.85	2.82	2.85	56,839	2.85
9/03/2026	2.88	2.88	2.75	2.82	159,049	2.82
9/02/2026	2.85	2.92	2.85	2.88	167,045	2.88
9/01/2026	2.88	2.90	2.80	2.87	95,254	2.87
8/31/2026	2.90	2.90	2.84	2.87	37,868	2.87
8/28/2026	2.89	2.89	2.87	2.88	30,094	2.88
8/27/2026	2.83	2.92	2.82	2.90	359,292	2.90
8/26/2026	2.83	2.84	2.82	2.84	12,665	2.84
8/25/2026	2.83	2.85	2.81	2.83	58,390	2.83
8/24/2026	2.82	2.84	2.82	2.83	18,281	2.83
8/21/2026	2.83	2.84	2.81	2.83	58,137	2.83
8/20/2026	2.85	2.85	2.84	2.84	61,788	2.84
8/19/2026	2.86	2.87	2.85	2.87	18,167	2.87
8/18/2026	2.85	2.87	2.84	2.87	82,529	2.87
8/17/2026	2.83	2.85	2.83	2.84	42,565	2.84
8/14/2026	2.84	2.84	2.83	2.84	81,135	2.84
8/13/2026	2.84	2.85	2.83	2.85	38,058	2.85
8/12/2026	2.84	2.85	2.82	2.85	54,022	2.85
8/11/2026	2.83	2.84	2.81	2.84	96,455	2.84
8/10/2026	2.82	2.83	2.81	2.83	32,040	2.83
8/07/2026	2.83	2.86	2.83	2.83	31,643	2.83
8/06/2026	2.83	2.86	2.83	2.84	31,192	2.84
8/05/2026	2.82	2.84	2.82	2.83	37,815	2.83
8/04/2026	2.83	2.83	2.82	2.83	24,490	2.83
8/03/2026	2.82	2.84	2.80	2.83	30,189	2.83
7/31/2026	2.83	2.83	2.80	2.81	37,068	2.81
7/30/2026	2.83	2.83	2.79	2.81	109,036	2.81
7/29/2026	2.81	2.81	2.79	2.79	36,904	2.79
7/28/2026	2.83	2.84	2.81	2.82	81,273	2.82
7/27/2026	2.83	2.83	2.79	2.81	49,948	2.81
7/24/2026	2.81	2.82	2.81	2.81	11,190	2.81
7/23/2026	2.81	2.83	2.80	2.81	52,242	2.81
7/22/2026	2.84	2.85	2.83	2.83	46,464	2.83
7/21/2026	2.85	2.89	2.83	2.86	153,394	2.86
7/20/2026	2.82	2.85	2.82	2.83	41,426	2.83
7/17/2026	2.84	2.85	2.83	2.83	54,480	2.83
7/16/2026	2.83	2.85	2.83	2.84	47,752	2.84
7/15/2026	2.85	2.85	2.81	2.83	65,164	2.83
7/14/2026	2.86	2.86	2.82	2.84	55,764	2.84
7/13/2026	2.85	2.87	2.83	2.85	97,082	2.85
7/10/2026	2.83	2.86	2.83	2.86	64,125	2.86
7/09/2026	2.83	2.86	2.83	2.85	43,466	2.85
7/08/2026	2.86	2.86	2.84	2.84	73,867	2.84
7/07/2026	2.85	2.88	2.82	2.84	225,099	2.84
7/06/2026	2.87	2.97	2.86	2.86	48,716	2.86
7/02/2026	2.84	2.87	2.84	2.87	92,899	2.87
7/01/2026	2.86	2.86	2.84	2.85	55,584	2.85