XNYS
Datos históricos de Aberdeen Government Markets Income Fund
Aberdeen Government Markets Income Fund · MGF
$13.65
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 18:19:00 UTC
- Variación en el periodo
- −11.65%
- Máximo
- US$15.65
- 28 de noviembre de 2025
- Mínimo
- US$13.21
- 7 de octubre de 2026
- Volumen medio diario
- 0.02 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 13.76 | 13.76 | 13.37 | 13.65 | −1.59% | 13,428.916 |
| 8 oct 2026 | 13.23 | 13.99 | 13.23 | 13.87 | +4.68% | 22,378.043 |
| 7 oct 2026 | 13.25 | 13.35 | 13.21 | 13.25 | −0.93% | 7,116.978 |
| 6 oct 2026 | 13.60 | 13.60 | 13.35 | 13.38 | −0.56% | 12,736.78 |
| 5 oct 2026 | 13.50 | 13.50 | 13.40 | 13.45 | −0.74% | 4,907.287 |
| 2 oct 2026 | 13.55 | 13.64 | 13.50 | 13.55 | 0.00% | 23,786.303 |
| 1 oct 2026 | 13.53 | 13.60 | 13.50 | 13.55 | 0.00% | 15,885.363 |
| 30 sep 2026 | 13.60 | 13.60 | 13.50 | 13.55 | +0.37% | 6,932.922 |
| 29 sep 2026 | 13.50 | 13.60 | 13.40 | 13.50 | +0.37% | 4,365.611 |
| 28 sep 2026 | 13.40 | 13.65 | 13.40 | 13.45 | −0.55% | 17,917.834 |
| 25 sep 2026 | 13.45 | 13.60 | 13.45 | 13.53 | −0.18% | 11,444.975 |
| 24 sep 2026 | 13.60 | 13.60 | 13.45 | 13.55 | 0.00% | 3,724.675 |
| 23 sep 2026 | 13.65 | 13.65 | 13.50 | 13.55 | −1.45% | 6,900.066 |
| 22 sep 2026 | 13.73 | 13.80 | 13.62 | 13.75 | −0.36% | 6,933.626 |
| 21 sep 2026 | 13.90 | 13.90 | 13.70 | 13.80 | −0.99% | 1,413.169 |
| 18 sep 2026 | 13.80 | 13.95 | 13.80 | 13.94 | +1.00% | 9,973.517 |
| 17 sep 2026 | 13.80 | 13.85 | 13.70 | 13.80 | +0.36% | 3,847.174 |
| 16 sep 2026 | 13.75 | 13.75 | 13.65 | 13.75 | −0.36% | 20,195.113 |
| 15 sep 2026 | 13.75 | 13.80 | 13.75 | 13.80 | 0.00% | 3,347.739 |
| 14 sep 2026 | 13.80 | 13.83 | 13.75 | 13.80 | −0.36% | 2,994.272 |
| 11 sep 2026 | 13.80 | 13.90 | 13.80 | 13.85 | −0.36% | 6,568.626 |
| 10 sep 2026 | 14.00 | 14.00 | 13.60 | 13.90 | −1.42% | 118,081.387 |
| 9 sep 2026 | 14.10 | 14.15 | 14.10 | 14.10 | −0.70% | 2,629.045 |
| 8 sep 2026 | 14.15 | 14.30 | 14.05 | 14.20 | −0.35% | 4,748.935 |
| 4 sep 2026 | 14.10 | 14.25 | 14.10 | 14.25 | +1.06% | 11,367.699 |
| 3 sep 2026 | 14.40 | 14.40 | 13.75 | 14.10 | −2.08% | 31,810.06 |
| 2 sep 2026 | 14.25 | 14.60 | 14.23 | 14.40 | +0.35% | 33,409.261 |
| 1 sep 2026 | 14.40 | 14.50 | 14.00 | 14.35 | 0.00% | 19,050.778 |
| 31 ago 2026 | 14.50 | 14.50 | 14.20 | 14.35 | −0.35% | 7,573.667 |
| 28 ago 2026 | 14.45 | 14.45 | 14.35 | 14.40 | −0.62% | 6,018.836 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.