Get the Stockscreener App
2.83
0.71%
0.02
Aberdeen Government Markets Income Fund Stock (MGF) Price History
The historical daily chart and data for Aberdeen Government Markets Income Fund stock (MGF), show that the latest closing stock price as of August 03, 2026, is $2.83.
- Aberdeen Government Markets Income Fund all-time high stock price is $5.91, occurred on January 28, 2015.
- The lowest Aberdeen Government Markets Income Fund stock price recorded was $2.79 on July 27, 2026. Since then, Aberdeen Government Markets Income Fund's stock price has risen over 1.43% to $2.83 now.
- The 52-week high stock price for MGF is $3.14, representing a 10.95% increase from the current share price, occurred on August 13, 2025.
- The 52-week low stock price for MGF is $2.79, indicating a -1.41% decrease from the current share price, occurred on July 27, 2026.
- The closing price of Aberdeen Government Markets Income Fund (MGF) stock in the beginning of 2025 was $4.22. The stock closed the year at $3.31, a loss of over -21.56% for the year.
The table below shows more information about MGF historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 03, 2026 | $2.83 | $2.80 | $0.029 | 17,092.0 | +0.71% |
| Jul 31, 2026 | $2.83 | $2.80 | $0.03 | 35,663.0 | +0.00% |
| Jul 30, 2026 | $2.83 | $2.79 | $0.04 | 109,034.0 | +0.72% |
| Jul 29, 2026 | $2.81 | $2.79 | $0.02 | 36,903.0 | -1.06% |
| Jul 28, 2026 | $2.84 | $2.81 | $0.03 | 81,273.0 | +0.36% |
| Jul 27, 2026 | $2.83 | $2.79 | $0.035 | 49,893.0 | +0.00% |
| Jul 24, 2026 | $2.82 | $2.81 | $0.015 | 11,190.0 | +0.00% |
| Jul 23, 2026 | $2.83 | $2.80 | $0.03 | 52,239.0 | -0.71% |
| Jul 22, 2026 | $2.85 | $2.83 | $0.02 | 46,464.0 | -1.05% |
| Jul 21, 2026 | $2.89 | $2.83 | $0.06 | 153,389.0 | +1.06% |
| Jul 20, 2026 | $2.85 | $2.82 | $0.03 | 41,425.0 | +0.00% |
| Jul 17, 2026 | $2.85 | $2.83 | $0.02 | 54,480.0 | -0.35% |
| Jul 16, 2026 | $2.85 | $2.83 | $0.025 | 47,752.0 | +0.35% |
| Jul 15, 2026 | $2.85 | $2.81 | $0.04 | 65,163.0 | -0.35% |
| Jul 14, 2026 | $2.86 | $2.82 | $0.0391 | 55,763.0 | -0.35% |
| Jul 13, 2026 | $2.87 | $2.83 | $0.04 | 97,081.0 | -0.35% |
| Jul 10, 2026 | $2.86 | $2.83 | $0.03 | 64,125.0 | +0.35% |
| Jul 09, 2026 | $2.86 | $2.83 | $0.025 | 43,466.0 | +0.35% |
| Jul 08, 2026 | $2.86 | $2.84 | $0.02 | 73,866.0 | +0.00% |
| Jul 07, 2026 | $2.88 | $2.82 | $0.0599 | 225,099.0 | -0.70% |
Aberdeen Government Markets Income Fund Stock (MGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Aberdeen Government Markets Income Fund stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Aberdeen Government Markets Income Fund stock price history provides a foundation for understanding how the company's stock has evolved over time.
Aberdeen Government Markets Income Fund Stock (MGF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2026 | $2.83 | $2.80 | $0.029 | 17,092.0 | +0.71% |
| Jul, 2026 | $2.97 | $2.79 | $0.1841 | 1,541,465.0 | -2.09% |
| Jun, 2026 | $2.92 | $2.80 | $0.12 | 2,553,600.0 | +0.35% |
| May, 2026 | $2.94 | $2.82 | $0.12 | 2,240,757.0 | -2.05% |
| Apr, 2026 | $2.99 | $2.88 | $0.1063 | 1,656,955.0 | -0.68% |
| Mar, 2026 | $3.00 | $2.90 | $0.10 | 1,993,090.0 | -1.67% |
| Feb, 2026 | $3.06 | $2.93 | $0.13 | 1,477,078.0 | -1.64% |
| Jan, 2026 | $3.05 | $3.01 | $0.04 | 1,129,155.0 | +0.50% |
Aberdeen Government Markets Income Fund Stock (MGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.12 | $2.96 | $0.16 | 3,002,386.0 | -2.88% |
| Nov, 2025 | $3.13 | $3.05 | $0.084 | 889,570.0 | +1.95% |
| Oct, 2025 | $3.13 | $3.03 | $0.10 | 941,016.0 | -1.60% |
| Sep, 2025 | $3.13 | $3.06 | $0.07 | 1,179,215.0 | +0.97% |
| Aug, 2025 | $3.14 | $2.99 | $0.15 | 1,551,483.0 | +0.65% |
| Jul, 2025 | $3.14 | $3.04 | $0.10 | 1,787,478.0 | -1.60% |
| Jun, 2025 | $3.13 | $3.03 | $0.0975 | 999,239.0 | +1.79% |
| May, 2025 | $3.15 | $3.03 | $0.12 | 2,259,805.0 | -2.70% |
| Apr, 2025 | $3.17 | $3.03 | $0.14 | 968,114.0 | -0.63% |
| Mar, 2025 | $3.17 | $3.09 | $0.08 | 893,736.0 | +1.60% |
| Feb, 2025 | $3.17 | $3.04 | $0.13 | 704,167.0 | +0.97% |
| Jan, 2025 | $3.13 | $2.95 | $0.1807 | 903,605.0 | +0.65% |
Aberdeen Government Markets Income Fund Stock (MGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $3.24 | $3.04 | $0.20 | 1,425,612.0 | -2.87% |
| Nov, 2024 | $3.24 | $3.05 | $0.19 | 1,749,393.0 | -1.57% |
| Oct, 2024 | $3.31 | $3.16 | $0.15 | 1,295,079.0 | -3.63% |
| Sep, 2024 | $3.39 | $3.21 | $0.181 | 1,763,030.0 | +2.48% |
| Aug, 2024 | $3.24 | $3.16 | $0.08 | 1,407,510.0 | +1.89% |
| Jul, 2024 | $3.19 | $3.05 | $0.14 | 3,085,722.0 | +3.26% |
| Jun, 2024 | $3.10 | $3.02 | $0.085 | 2,302,071.0 | +0.00% |
| May, 2024 | $3.19 | $3.02 | $0.17 | 1,469,445.0 | -0.97% |
| Apr, 2024 | $3.22 | $3.05 | $0.17 | 1,203,282.0 | -3.13% |
| Mar, 2024 | $3.26 | $3.05 | $0.21 | 5,690,746.0 | +3.90% |
| Feb, 2024 | $3.24 | $3.06 | $0.18 | 1,099,682.0 | -3.75% |
| Jan, 2024 | $3.26 | $3.14 | $0.12 | 944,591.0 | +0.63% |
2.91%
0.02%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):