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

Last Price2.8700

Change+0.00 (0.00%)

NYSE· Last Trade: Sep 1st, 7:08 AM EDT

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

Date Range:

2026-06-01 - 2026-09-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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	2.81
8/20/2026	2.85	2.85	2.84	2.84	61,788	2.82
8/19/2026	2.86	2.87	2.85	2.87	18,167	2.85
8/18/2026	2.85	2.87	2.84	2.87	82,529	2.85
8/17/2026	2.83	2.85	2.83	2.84	42,565	2.82
8/14/2026	2.84	2.84	2.83	2.84	81,135	2.82
8/13/2026	2.84	2.85	2.83	2.85	38,058	2.83
8/12/2026	2.84	2.85	2.82	2.85	54,022	2.83
8/11/2026	2.83	2.84	2.81	2.84	96,455	2.82
8/10/2026	2.82	2.83	2.81	2.83	32,040	2.81
8/07/2026	2.83	2.86	2.83	2.83	31,643	2.81
8/06/2026	2.83	2.86	2.83	2.84	31,192	2.82
8/05/2026	2.82	2.84	2.82	2.83	37,815	2.81
8/04/2026	2.83	2.83	2.82	2.83	24,490	2.81
8/03/2026	2.82	2.84	2.80	2.83	30,189	2.81
7/31/2026	2.83	2.83	2.80	2.81	37,068	2.79
7/30/2026	2.83	2.83	2.79	2.81	109,036	2.79
7/29/2026	2.81	2.81	2.79	2.79	36,904	2.77
7/28/2026	2.83	2.84	2.81	2.82	81,273	2.80
7/27/2026	2.83	2.83	2.79	2.81	49,948	2.79
7/24/2026	2.81	2.82	2.81	2.81	11,190	2.79
7/23/2026	2.81	2.83	2.80	2.81	52,242	2.79
7/22/2026	2.84	2.85	2.83	2.83	46,464	2.79
7/21/2026	2.85	2.89	2.83	2.86	153,394	2.82
7/20/2026	2.82	2.85	2.82	2.83	41,426	2.79
7/17/2026	2.84	2.85	2.83	2.83	54,480	2.79
7/16/2026	2.83	2.85	2.83	2.84	47,752	2.80
7/15/2026	2.85	2.85	2.81	2.83	65,164	2.79
7/14/2026	2.86	2.86	2.82	2.84	55,764	2.80
7/13/2026	2.85	2.87	2.83	2.85	97,082	2.81
7/10/2026	2.83	2.86	2.83	2.86	64,125	2.82
7/09/2026	2.83	2.86	2.83	2.85	43,466	2.81
7/08/2026	2.86	2.86	2.84	2.84	73,867	2.80
7/07/2026	2.85	2.88	2.82	2.84	225,099	2.80
7/06/2026	2.87	2.97	2.86	2.86	48,716	2.82
7/02/2026	2.84	2.87	2.84	2.87	92,899	2.83
7/01/2026	2.86	2.86	2.84	2.85	55,584	2.81
6/30/2026	2.85	2.87	2.84	2.87	81,259	2.83
6/29/2026	2.85	2.86	2.83	2.84	30,507	2.80
6/26/2026	2.84	2.84	2.82	2.83	183,635	2.79
6/25/2026	2.82	2.84	2.82	2.84	121,882	2.80
6/24/2026	2.87	2.87	2.81	2.81	69,275	2.77
6/23/2026	2.82	2.88	2.82	2.88	110,124	2.84
6/22/2026	2.84	2.88	2.81	2.85	79,231	2.81
6/18/2026	2.83	2.86	2.82	2.85	34,045	2.81
6/17/2026	2.85	2.87	2.82	2.84	358,502	2.80
6/16/2026	2.89	2.91	2.80	2.83	353,035	2.80
6/15/2026	2.85	2.92	2.84	2.91	198,091	2.85
6/12/2026	2.82	2.86	2.82	2.83	133,126	2.77
6/11/2026	2.83	2.85	2.81	2.83	132,356	2.77
6/10/2026	2.83	2.85	2.83	2.83	35,844	2.77
6/09/2026	2.84	2.86	2.84	2.85	97,378	2.79
6/08/2026	2.85	2.88	2.84	2.87	45,656	2.81
6/05/2026	2.83	2.85	2.83	2.84	128,826	2.78
6/04/2026	2.86	2.86	2.84	2.85	17,501	2.79
6/03/2026	2.85	2.86	2.83	2.84	45,517	2.78
6/02/2026	2.84	2.86	2.84	2.84	138,856	2.78
6/01/2026	2.84	2.85	2.83	2.84	158,975	2.78