NYSE
USD
Aberdeen Government Markets Income Fund (MGF)
13.55
+0.11
(+0.82%)
At close: October 30 at 4:00:02 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
13.62
13.62
13.46
13.55
13.55
7,600
Oct 29, 2026
13.48
13.48
13.40
13.44
13.44
21,300
Oct 28, 2026
13.42
13.46
13.41
13.44
13.44
5,100
Oct 27, 2026
13.30
13.45
13.30
13.42
13.42
25,500
Oct 26, 2026
13.55
13.55
13.32
13.39
13.39
50,700
Oct 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 23, 2026
13.43
13.66
13.43
13.58
13.58
45,900
Oct 22, 2026
13.45
13.58
13.45
13.58
13.48
26,600
Oct 21, 2026
13.42
13.56
13.42
13.56
13.46
12,600
Oct 20, 2026
13.48
13.56
13.42
13.47
13.37
7,000
Oct 19, 2026
13.57
13.57
13.41
13.48
13.38
8,200
Oct 16, 2026
13.44
13.58
13.39
13.42
13.32
4,200
Oct 15, 2026
13.49
13.59
13.43
13.51
13.41
12,500
Oct 14, 2026
13.46
13.48
13.32
13.41
13.31
10,000
Oct 13, 2026
13.55
13.60
13.26
13.35
13.25
17,800
Oct 12, 2026
13.54
13.66
13.52
13.62
13.52
4,600
Oct 9, 2026
13.76
13.76
13.37
13.65
13.55
13,400
Oct 8, 2026
1:5
Stock Splits
Dividends on any given ex-date include regular and any special dividends
Oct 8, 2026
13.23
13.99
13.23
13.87
13.77
22,400
Oct 7, 2026
13.25
13.35
13.20
13.25
13.15
7,120
Oct 6, 2026
13.60
13.60
13.35
13.40
13.30
12,740
Oct 5, 2026
13.50
13.50
13.40
13.45
13.35
4,900
Oct 2, 2026
13.55
13.65
13.50
13.55
13.45
23,780
Oct 1, 2026
13.55
13.60
13.50
13.55
13.45
15,880
Sep 30, 2026
13.60
13.60
13.50
13.55
13.45
6,940
Sep 29, 2026
13.50
13.60
13.40
13.50
13.40
4,360
Sep 28, 2026
13.40
13.65
13.40
13.45
13.35
17,920
Sep 25, 2026
13.45
13.60
13.45
13.55
13.45
11,440
Sep 24, 2026
13.60
13.60
13.45
13.55
13.45
3,480
Sep 23, 2026
13.65
13.65
13.50
13.55
13.45
6,900
Sep 22, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
13.75
13.80
13.60
13.75
13.65
6,940
Sep 21, 2026
13.90
13.90
13.70
13.80
13.60
1,420
Sep 18, 2026
13.80
13.95
13.80
13.95
13.75
9,980
Sep 17, 2026
13.80
13.85
13.70
13.80
13.60
3,840
Sep 16, 2026
13.75
13.75
13.65
13.75
13.55
20,200
Sep 15, 2026
13.75
13.80
13.75
13.80
13.60
3,340
Sep 14, 2026
13.80
13.85
13.75
13.80
13.60
2,980
Sep 11, 2026
13.80
13.90
13.80
13.85
13.65
6,560
Sep 10, 2026
14.00
14.00
13.60
13.90
13.70
118,080
Sep 9, 2026
14.10
14.15
14.10
14.10
13.89
2,620
Sep 8, 2026
14.15
14.30
14.05
14.20
13.99
4,740
Sep 4, 2026
14.10
14.25
14.10
14.25
14.04
11,360
Sep 3, 2026
14.40
14.40
13.75
14.10
13.89
31,800
Sep 2, 2026
14.25
14.60
14.25
14.40
14.19
33,400
Sep 1, 2026
14.40
14.50
14.00
14.35
14.14
19,060
Aug 31, 2026
14.50
14.50
14.20
14.35
14.14
7,580
Aug 28, 2026
14.45
14.45
14.35
14.40
14.19
6,020
Aug 27, 2026
14.15
14.60
14.10
14.50
14.29
71,860
Aug 26, 2026
14.15
14.20
14.10
14.20
13.99
2,540
Aug 25, 2026
14.15
14.25
14.05
14.15
13.94
11,680
Aug 24, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 24, 2026
14.10
14.20
14.10
14.15
13.94
3,660
Aug 21, 2026
14.15
14.20
14.05
14.15
13.85
11,620
Aug 20, 2026
14.25
14.25
14.20
14.20
13.89
12,360
Aug 19, 2026
14.30
14.35
14.25
14.35
14.04
3,640
Aug 18, 2026
14.25
14.35
14.20
14.35
14.04
16,500
Aug 17, 2026
14.15
14.25
14.15
14.20
13.89
8,520
Aug 14, 2026
14.20
14.20
14.15
14.20
13.89
16,220
Aug 13, 2026
14.20
14.25
14.15
14.25
13.94
7,620
Aug 12, 2026
14.20
14.25
14.10
14.25
13.94
10,800
Aug 11, 2026
14.15
14.20
14.05
14.20
13.89
15,040
Aug 10, 2026
14.10
14.15
14.05
14.15
13.85
6,400
Aug 7, 2026
14.15
14.30
14.15
14.15
13.85
6,320
Aug 6, 2026
14.15
14.30
14.15
14.20
13.89
6,240
Aug 5, 2026
14.10
14.20
14.10
14.15
13.85
7,560
Aug 4, 2026
14.15
14.15
14.10
14.15
13.85
4,900
Aug 3, 2026
14.10
14.20
14.00
14.15
13.85
6,040
Jul 31, 2026
14.15
14.15
14.00
14.05
13.75
7,420
Jul 30, 2026
14.15
14.15
13.95
14.05
13.75
21,800
Jul 29, 2026
14.05
14.05
13.95
13.95
13.65
7,380
Jul 28, 2026
14.15
14.20
14.05
14.10
13.80
16,260
Jul 27, 2026
14.15
14.15
13.95
14.05
13.75
9,980
Jul 24, 2026
14.05
14.10
14.05
14.05
13.75
2,240
Jul 23, 2026
0.1
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 23, 2026
14.05
14.15
14.00
14.05
13.75
10,440
Jul 22, 2026
14.20
14.25
14.15
14.15
13.75
9,300
Jul 21, 2026
14.25
14.45
14.15
14.30
13.89
30,680
Jul 20, 2026
14.10
14.25
14.10
14.15
13.75
8,280
Jul 17, 2026
14.20
14.25
14.15
14.15
13.75
10,900
Jul 16, 2026
14.15
14.25
14.15
14.20
13.80
9,560
Jul 15, 2026
14.25
14.25
14.05
14.15
13.75
13,040
Jul 14, 2026
14.30
14.30
14.10
14.20
13.80
11,160
Jul 13, 2026
14.25
14.35
14.15
14.25
13.84
19,420
Jul 10, 2026
14.15
14.30
14.15
14.30
13.89
12,820
Jul 9, 2026
14.20
14.30
14.20
14.25
13.84
8,700
Jul 8, 2026
14.30
14.30
14.20
14.20
13.80
14,780
Jul 7, 2026
14.25
14.40
14.10
14.20
13.80
45,020
Jul 6, 2026
14.35
14.85
14.30
14.30
13.89
9,740
Jul 2, 2026
14.20
14.35
14.20
14.35
13.94
18,580
Jul 1, 2026
14.30
14.30
14.20
14.25
13.84
11,120
Jun 30, 2026
14.25
14.35
14.20
14.35
13.94
16,260
Jun 29, 2026
14.25
14.30
14.15
14.20
13.80
6,100
Jun 26, 2026
14.20
14.20
14.10
14.15
13.75
36,720
Jun 25, 2026
14.10
14.20
14.10
14.20
13.80
24,380
Jun 24, 2026
14.35
14.35
14.05
14.05
13.65
13,860
Jun 23, 2026
14.10
14.45
14.10
14.40
13.99
22,020
Jun 22, 2026
14.20
14.40
14.05
14.25
13.84
15,840
Jun 18, 2026
14.15
14.30
14.10
14.25
13.84
6,800
Jun 17, 2026
14.25
14.35
14.10
14.20
13.80
71,700
Jun 16, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 16, 2026
14.45
14.55
14.00
14.20
13.80
70,600
Jun 15, 2026
14.25
14.60
14.20
14.55
14.04
39,620
Jun 12, 2026
14.10
14.30
14.10
14.15
13.66
26,620
Jun 11, 2026
14.15
14.25
14.05
14.15
13.66
26,480
Jun 10, 2026
14.15
14.30
14.15
14.15
13.66
7,160
Jun 9, 2026
14.20
14.30
14.20
14.25
13.75
19,480
Jun 8, 2026
14.25
14.40
14.20
14.35
13.85
9,140
Jun 5, 2026
14.15
14.25
14.15
14.20
13.71
25,760
Jun 4, 2026
14.30
14.30
14.20
14.25
13.75
3,500
Jun 3, 2026
14.25
14.30
14.15
14.20
13.71
9,100
Jun 2, 2026
14.20
14.30
14.20
14.20
13.71
27,780
Jun 1, 2026
14.20
14.25
14.15
14.20
13.71
31,800
May 29, 2026
14.30
14.40
14.15
14.30
13.80
67,480
May 28, 2026
14.45
14.45
14.10
14.30
13.80
51,120
May 27, 2026
14.15
14.35
14.15
14.35
13.85
12,200
May 26, 2026
14.20
14.35
14.15
14.35
13.85
8,620
May 22, 2026
14.20
14.40
14.10
14.25
13.75
18,440
May 21, 2026
14.20
14.25
14.10
14.25
13.75
13,740
May 20, 2026
14.15
14.25
14.10
14.20
13.71
53,440
May 19, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
May 19, 2026
14.20
14.30
14.15
14.20
13.71
27,900
May 18, 2026
14.35
14.40
14.25
14.35
13.76
49,660
May 15, 2026
14.40
14.40
14.35
14.35
13.76
5,040
May 14, 2026
14.55
14.55
14.50
14.50
13.90
7,720
May 13, 2026
14.50
14.50
14.40
14.50
13.90
6,880
May 12, 2026
14.60
14.60
14.40
14.60
14.00
10,680
May 11, 2026
14.70
14.70
14.45
14.50
13.90
57,180
May 8, 2026
14.45
14.60
14.45
14.50
13.90
5,100
May 7, 2026
14.50
14.55
14.45
14.50
13.90
5,620
May 6, 2026
14.40
14.45
14.35
14.45
13.86
3,540
May 5, 2026
14.50
14.55
14.30
14.30
13.71
13,960
May 4, 2026
14.65
14.65
14.45
14.55
13.95
18,360
May 1, 2026
14.55
14.65
14.50
14.60
14.00
11,480
Apr 30, 2026
14.60
14.60
14.45
14.60
14.00
19,900
Apr 29, 2026
14.45
14.50
14.40
14.50
13.90
18,920
Apr 28, 2026
14.60
14.60
14.40
14.45
13.86
5,800
Apr 27, 2026
14.70
14.70
14.45
14.55
13.95
6,640
Apr 24, 2026
14.50
14.60
14.50
14.55
13.95
2,980
Apr 23, 2026
14.55
14.60
14.45
14.50
13.90
10,220
Apr 22, 2026
14.55
14.60
14.50
14.55
13.95
10,120
Apr 21, 2026
14.50
14.70
14.45
14.60
14.00
14,780
Apr 20, 2026
14.55
14.60
14.55
14.55
13.95
8,840
Apr 17, 2026
14.65
14.75
14.55
14.55
13.95
17,920
Apr 16, 2026
14.50
14.65
14.50
14.65
14.05
71,200
Apr 15, 2026
14.70
14.80
14.50
14.50
13.90
50,920
Apr 14, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 14, 2026
14.70
14.85
14.70
14.85
14.24
6,280
Apr 13, 2026
14.80
14.90
14.80
14.90
14.20
7,600
Apr 10, 2026
14.85
14.95
14.70
14.85
14.15
8,800
Apr 9, 2026
14.90
14.90
14.65
14.90
14.20
12,280
Apr 8, 2026
14.65
14.75
14.65
14.75
14.05
13,600
Apr 7, 2026
14.50
14.65
14.50
14.60
13.91
6,100
Apr 6, 2026
14.60
14.65
14.60
14.60
13.91
2,940
Apr 2, 2026
14.45
14.80
14.45
14.65
13.96
30,060
Apr 1, 2026
14.55
14.80
14.55
14.65
13.96
5,620
Mar 31, 2026
14.75
14.75
14.60
14.70
14.00
18,040
Mar 30, 2026
14.65
14.75
14.60
14.65
13.96
3,460
Mar 27, 2026
14.50
14.55
14.50
14.55
13.86
5,440
Mar 26, 2026
14.85
14.85
14.65
14.65
13.96
9,760
Mar 25, 2026
14.70
14.85
14.60
14.80
14.10
19,600
Mar 24, 2026
14.65
14.65
14.60
14.65
13.96
8,440
Mar 23, 2026
14.65
14.70
14.60
14.70
14.00
7,960
Mar 20, 2026
14.85
14.85
14.65
14.65
13.96
14,260
Mar 19, 2026
14.70
14.80
14.70
14.70
14.00
14,880
Mar 18, 2026
14.75
14.85
14.75
14.80
14.10
2,200
Mar 17, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 17, 2026
14.80
14.85
14.80
14.85
14.15
4,000
Mar 16, 2026
14.75
14.85
14.75
14.80
14.01
1,680
Mar 13, 2026
14.80
14.80
14.75
14.80
14.01
18,420
Mar 12, 2026
14.80
14.80
14.65
14.70
13.92
1,240
Mar 11, 2026
14.75
14.75
14.70
14.75
13.96
2,280
Mar 10, 2026
14.80
14.80
14.70
14.80
14.01
57,240
Mar 9, 2026
14.80
14.80
14.70
14.70
13.92
56,200
Mar 6, 2026
14.85
14.85
14.75
14.85
14.06
5,860
Mar 5, 2026
14.80
14.80
14.70
14.80
14.01
15,920
Mar 4, 2026
14.60
14.80
14.60
14.75
13.96
31,840
Mar 3, 2026
14.75
14.80
14.55
14.60
13.82
75,900
Mar 2, 2026
15.00
15.00
14.85
14.90
14.10
24,040
Feb 27, 2026
14.95
15.05
14.90
14.95
14.15
32,980
Feb 26, 2026
15.00
15.05
14.90
15.05
14.25
9,980
Feb 25, 2026
14.75
15.00
14.75
15.00
14.20
29,700
Feb 24, 2026
15.20
15.25
14.65
14.80
14.01
61,980
Feb 23, 2026
15.10
15.15
15.10
15.10
14.29
3,800
Feb 20, 2026
15.25
15.30
15.15
15.20
14.39
20,340
Feb 19, 2026
15.15
15.20
15.15
15.20
14.39
6,220
Feb 18, 2026
15.20
15.25
15.10
15.15
14.34
8,600
Feb 17, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 17, 2026
15.20
15.25
15.10
15.15
14.34
12,980
Feb 13, 2026
15.15
15.30
15.15
15.20
14.30
3,060
Feb 12, 2026
15.20
15.25
15.15
15.25
14.35
6,860
Feb 11, 2026
15.15
15.20
15.05
15.20
14.30
8,680
Feb 10, 2026
15.10
15.25
15.10
15.15
14.25
35,480
Feb 9, 2026
15.15
15.15
15.05
15.10
14.20
3,040
Feb 6, 2026
15.10
15.10
15.05
15.10
14.20
1,940
Feb 5, 2026
15.15
15.15
15.05
15.10
14.20
5,280
Feb 4, 2026
14.95
15.10
14.95
15.00
14.11
5,240
Feb 3, 2026
15.00
15.10
15.00
15.05
14.16
26,200
Feb 2, 2026
15.15
15.20
15.05
15.10
14.20
15,680
Jan 30, 2026
15.15
15.25
15.05
15.20
14.30
30,180
Jan 29, 2026
15.15
15.15
15.05
15.10
14.20
15,020
Jan 28, 2026
15.05
15.15
15.05
15.05
14.16
8,140
Jan 27, 2026
15.05
15.10
15.05
15.10
14.20
4,820
Jan 26, 2026
15.05
15.15
15.05
15.10
14.20
4,860
Jan 23, 2026
15.10
15.15
15.05
15.10
14.20
9,020
Jan 22, 2026
15.10
15.15
15.05
15.15
14.25
2,580
Jan 21, 2026
15.05
15.15
15.05
15.15
14.25
14,660
Jan 20, 2026
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 20, 2026
15.05
15.10
15.05
15.05
14.16
4,820
Jan 16, 2026
15.20
15.25
15.15
15.20
14.21
18,180
Jan 15, 2026
15.25
15.25
15.20
15.25
14.26
8,180
Jan 14, 2026
15.25
15.25
15.15
15.25
14.26
25,680
Jan 13, 2026
15.20
15.25
15.15
15.25
14.26
11,720
Jan 12, 2026
15.20
15.25
15.20
15.25
14.26
19,300
Jan 9, 2026
15.10
15.20
15.10
15.20
14.21
13,280
Jan 8, 2026
15.15
15.15
15.10
15.10
14.12
6,120
Jan 7, 2026
15.10
15.15
15.10
15.10
14.12
6,020
Jan 6, 2026
15.15
15.15
15.10
15.10
14.12
6,720
Jan 5, 2026
15.15
15.15
15.10
15.15
14.16
6,460
Jan 2, 2026
15.05
15.15
15.05
15.10
14.12
11,800
Dec 31, 2025
15.20
15.20
15.10
15.15
14.16
6,800
Dec 30, 2025
15.20
15.20
15.10
15.20
14.21
5,320
Dec 29, 2025
15.15
15.20
15.10
15.20
14.21
23,060
Dec 26, 2025
14.95
15.20
14.95
15.10
14.12
28,540
Dec 24, 2025
15.00
15.05
14.90
15.05
14.07
31,540
Dec 23, 2025
14.85
15.00
14.85
15.00
14.02
112,340
Dec 22, 2025
14.80
14.90
14.80
14.85
13.88
100,600
Dec 19, 2025
15.00
15.00
14.80
14.90
13.93
74,620
Dec 18, 2025
15.10
15.20
14.85
14.95
13.98
50,020
Dec 17, 2025
15.20
15.30
15.05
15.10
14.12
45,920
Dec 16, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 16, 2025
15.10
15.15
15.05
15.15
14.16
18,380
Dec 15, 2025
15.30
15.35
15.20
15.20
14.12
10,560
Dec 12, 2025
15.20
15.25
15.15
15.25
14.17
17,440
Dec 11, 2025
15.25
15.35
15.20
15.25
14.17
7,600
Dec 10, 2025
15.20
15.35
15.20
15.25
14.17
12,700
Dec 9, 2025
15.30
15.40
15.25
15.25
14.17
10,260
Dec 8, 2025
15.35
15.40
15.25
15.25
14.17
20,260
Dec 5, 2025
15.45
15.50
15.35
15.35
14.26
8,800
Dec 4, 2025
15.45
15.55
15.45
15.55
14.45
3,780
Dec 3, 2025
15.45
15.55
15.45
15.45
14.35
5,240
Dec 2, 2025
15.55
15.60
15.55
15.60
14.49
10,460
Dec 1, 2025
15.60
15.60
15.55
15.60
14.49
3,280
Nov 28, 2025
15.55
15.65
15.45
15.65
14.54
24,760
Nov 26, 2025
15.45
15.55
15.45
15.50
14.40
4,340
Nov 25, 2025
15.50
15.55
15.50
15.55
14.45
2,300
Nov 24, 2025
15.40
15.50
15.35
15.45
14.35
8,680
Nov 21, 2025
15.55
15.55
15.35
15.35
14.26
3,640
Nov 20, 2025
15.40
15.55
15.40
15.55
14.45
12,620
Nov 19, 2025
15.55
15.55
15.35
15.40
14.31
9,780
Nov 18, 2025
0.095
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 18, 2025
15.50
15.55
15.45
15.55
14.45
6,600
Nov 17, 2025
15.55
15.55
15.45
15.50
14.31
6,540
Nov 14, 2025
15.45
15.60
15.35
15.55
14.36
26,480
Nov 13, 2025
15.40
15.50
15.40
15.40
14.22
16,460
Nov 12, 2025
15.40
15.45
15.40
15.45
14.26
6,760
Nov 11, 2025
15.25
15.45
15.25
15.35
14.17
4,920
Nov 10, 2025
15.40
15.40
15.30
15.35
14.17
5,660
Nov 7, 2025
15.40
15.45
15.35
15.40
14.22
5,000
Nov 6, 2025
15.30
15.50
15.30
15.45
14.26
18,580
Nov 5, 2025
15.35
15.35
15.25
15.25
14.08
6,440
Nov 4, 2025
15.25
15.35
15.25
15.35
14.17
2,180
Nov 3, 2025
15.30
15.30
15.25
15.30
14.13
6,200
Oct 31, 2025
15.35
15.35
15.25
15.35
14.17
6,600
