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

Last Price2.6500

Change-10.6000 (-80.00%)

NYSE · Last Trade: Oct 8th, 8:01 AM EDT

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

Date Range:

2026-07-08 - 2026-10-08

Date	Open	High	Low	Close	Volume	Adjusted Close
10/07/2026	2.65	2.67	2.64	2.65	35,584	13.25
10/06/2026	2.72	2.72	2.67	2.67	63,683	13.38
10/05/2026	2.70	2.70	2.68	2.69	24,535	13.45
10/02/2026	2.71	2.73	2.70	2.71	118,932	13.55
10/01/2026	2.70	2.72	2.70	2.71	79,427	13.55
9/30/2026	2.72	2.72	2.70	2.71	34,664	13.55
9/29/2026	2.70	2.72	2.68	2.70	21,826	13.50
9/28/2026	2.68	2.73	2.68	2.69	89,588	13.45
9/25/2026	2.69	2.72	2.69	2.71	57,225	13.53
9/24/2026	2.72	2.72	2.69	2.71	17,421	13.55
9/23/2026	2.73	2.73	2.70	2.71	34,498	13.55
9/22/2026	2.74	2.76	2.72	2.75	34,666	13.75
9/21/2026	2.78	2.78	2.74	2.76	7,064	13.70
9/18/2026	2.76	2.79	2.76	2.79	49,868	13.84
9/17/2026	2.76	2.77	2.74	2.76	19,236	13.70
9/16/2026	2.75	2.75	2.73	2.75	100,974	13.65
9/15/2026	2.75	2.76	2.75	2.76	16,738	13.70
9/14/2026	2.76	2.77	2.75	2.76	14,970	13.70
9/11/2026	2.76	2.78	2.76	2.77	32,843	13.75
9/10/2026	2.80	2.80	2.72	2.78	590,405	13.80
9/09/2026	2.82	2.83	2.82	2.82	13,143	14.00
9/08/2026	2.83	2.86	2.81	2.84	23,743	14.10
9/04/2026	2.82	2.85	2.82	2.85	56,839	14.15
9/03/2026	2.88	2.88	2.75	2.82	159,049	14.00
9/02/2026	2.85	2.92	2.85	2.88	167,045	14.30
9/01/2026	2.88	2.90	2.80	2.87	95,254	14.25
8/31/2026	2.90	2.90	2.84	2.87	37,868	14.25
8/28/2026	2.89	2.89	2.87	2.88	30,094	14.30
8/27/2026	2.83	2.92	2.82	2.90	359,292	14.39
8/26/2026	2.83	2.84	2.82	2.84	12,665	14.10
8/25/2026	2.83	2.85	2.81	2.83	58,390	14.05
8/24/2026	2.82	2.84	2.82	2.83	18,281	14.05
8/21/2026	2.83	2.84	2.81	2.83	58,137	13.95
8/20/2026	2.85	2.85	2.84	2.84	61,788	14.00
8/19/2026	2.86	2.87	2.85	2.87	18,167	14.15
8/18/2026	2.85	2.87	2.84	2.87	82,529	14.15
8/17/2026	2.83	2.85	2.83	2.84	42,565	14.00
8/14/2026	2.84	2.84	2.83	2.84	81,135	14.00
8/13/2026	2.84	2.85	2.83	2.85	38,058	14.05
8/12/2026	2.84	2.85	2.82	2.85	54,022	14.05
8/11/2026	2.83	2.84	2.81	2.84	96,455	14.00
8/10/2026	2.82	2.83	2.81	2.83	32,040	13.95
8/07/2026	2.83	2.86	2.83	2.83	31,643	13.95
8/06/2026	2.83	2.86	2.83	2.84	31,192	14.00
8/05/2026	2.82	2.84	2.82	2.83	37,815	13.95
8/04/2026	2.83	2.83	2.82	2.83	24,490	13.95
8/03/2026	2.82	2.84	2.80	2.83	30,189	13.95
7/31/2026	2.83	2.83	2.80	2.81	37,068	13.85
7/30/2026	2.83	2.83	2.79	2.81	109,036	13.85
7/29/2026	2.81	2.81	2.79	2.79	36,904	13.75
7/28/2026	2.83	2.84	2.81	2.82	81,273	13.90
7/27/2026	2.83	2.83	2.79	2.81	49,948	13.85
7/24/2026	2.81	2.82	2.81	2.81	11,190	13.85
7/23/2026	2.81	2.83	2.80	2.81	52,242	13.85
7/22/2026	2.84	2.85	2.83	2.83	46,464	13.85
7/21/2026	2.85	2.89	2.83	2.86	153,394	14.00
7/20/2026	2.82	2.85	2.82	2.83	41,426	13.85
7/17/2026	2.84	2.85	2.83	2.83	54,480	13.85
7/16/2026	2.83	2.85	2.83	2.84	47,752	13.90
7/15/2026	2.85	2.85	2.81	2.83	65,164	13.85
7/14/2026	2.86	2.86	2.82	2.84	55,764	13.90
7/13/2026	2.85	2.87	2.83	2.85	97,082	13.95
7/10/2026	2.83	2.86	2.83	2.86	64,125	14.00
7/09/2026	2.83	2.86	2.83	2.85	43,466	13.95
7/08/2026	2.86	2.86	2.84	2.84	73,867	13.90