MFS Government Markets Income Trust (MGF)
3.0900
+0.0100 (0.32%)
NYSE · Last Trade: Jun 11th, 4:52 PM EDT
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/10/2025 | 3.06 | 3.08 | 3.05 | 3.08 | 69,544 | 3.08 |
| 6/09/2025 | 3.07 | 3.07 | 3.05 | 3.06 | 18,664 | 3.06 |
| 6/06/2025 | 3.07 | 3.08 | 3.05 | 3.06 | 23,008 | 3.06 |
| 6/05/2025 | 3.07 | 3.09 | 3.07 | 3.08 | 54,032 | 3.08 |
| 6/04/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 31,333 | 3.06 |
| 6/03/2025 | 3.09 | 3.09 | 3.05 | 3.07 | 66,254 | 3.07 |
| 6/02/2025 | 3.06 | 3.10 | 3.06 | 3.07 | 75,919 | 3.07 |
| 5/30/2025 | 3.07 | 3.07 | 3.05 | 3.06 | 62,269 | 3.06 |
| 5/29/2025 | 3.08 | 3.08 | 3.04 | 3.06 | 65,011 | 3.06 |
| 5/28/2025 | 3.05 | 3.08 | 3.05 | 3.06 | 71,071 | 3.06 |
| 5/27/2025 | 3.07 | 3.07 | 3.06 | 3.06 | 16,809 | 3.06 |
| 5/23/2025 | 3.07 | 3.08 | 3.06 | 3.07 | 46,044 | 3.07 |
| 5/22/2025 | 3.07 | 3.08 | 3.03 | 3.05 | 204,849 | 3.05 |
| 5/21/2025 | 3.05 | 3.08 | 3.04 | 3.08 | 995,912 | 3.08 |
| 5/20/2025 | 3.04 | 3.06 | 3.04 | 3.04 | 69,547 | 3.04 |
| 5/19/2025 | 3.05 | 3.06 | 3.04 | 3.06 | 44,511 | 3.06 |
| 5/16/2025 | 3.06 | 3.06 | 3.05 | 3.06 | 34,431 | 3.06 |
| 5/15/2025 | 3.05 | 3.07 | 3.05 | 3.05 | 44,989 | 3.05 |
| 5/14/2025 | 3.07 | 3.08 | 3.04 | 3.04 | 50,765 | 3.04 |
| 5/13/2025 | 3.07 | 3.07 | 3.05 | 3.05 | 34,251 | 3.05 |
| 5/12/2025 | 3.09 | 3.10 | 3.06 | 3.07 | 77,904 | 3.05 |
| 5/09/2025 | 3.09 | 3.11 | 3.09 | 3.09 | 21,019 | 3.07 |
| 5/08/2025 | 3.12 | 3.12 | 3.10 | 3.10 | 77,137 | 3.09 |
| 5/07/2025 | 3.10 | 3.10 | 3.06 | 3.10 | 198,479 | 3.08 |
| 5/06/2025 | 3.10 | 3.10 | 3.08 | 3.08 | 49,387 | 3.06 |
| 5/05/2025 | 3.11 | 3.11 | 3.08 | 3.10 | 30,718 | 3.08 |
| 5/02/2025 | 3.13 | 3.13 | 3.09 | 3.11 | 31,263 | 3.09 |
| 5/01/2025 | 3.14 | 3.15 | 3.13 | 3.14 | 33,539 | 3.12 |
| 4/30/2025 | 3.11 | 3.15 | 3.10 | 3.15 | 138,518 | 3.13 |
| 4/29/2025 | 3.10 | 3.11 | 3.08 | 3.10 | 36,608 | 3.08 |
| 4/28/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 38,916 | 3.07 |
| 4/25/2025 | 3.10 | 3.10 | 3.08 | 3.10 | 10,731 | 3.08 |
| 4/24/2025 | 3.07 | 3.10 | 3.07 | 3.08 | 67,782 | 3.06 |
| 4/23/2025 | 3.06 | 3.08 | 3.06 | 3.08 | 38,644 | 3.06 |
| 4/22/2025 | 3.04 | 3.06 | 3.04 | 3.05 | 23,306 | 3.03 |
| 4/21/2025 | 3.05 | 3.06 | 3.03 | 3.04 | 6,974 | 3.02 |
| 4/17/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 45,676 | 3.04 |
| 4/16/2025 | 3.06 | 3.10 | 3.05 | 3.08 | 56,609 | 3.06 |
| 4/15/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 22,248 | 3.06 |
| 4/14/2025 | 3.06 | 3.08 | 3.06 | 3.08 | 18,548 | 3.04 |
| 4/11/2025 | 3.08 | 3.09 | 3.04 | 3.07 | 23,113 | 3.03 |
| 4/10/2025 | 3.08 | 3.12 | 3.08 | 3.10 | 185,000 | 3.07 |
| 4/09/2025 | 3.05 | 3.09 | 3.04 | 3.07 | 52,387 | 3.03 |
| 4/08/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 20,922 | 3.04 |
| 4/07/2025 | 3.05 | 3.14 | 3.05 | 3.06 | 56,038 | 3.02 |
| 4/04/2025 | 3.16 | 3.17 | 3.11 | 3.12 | 47,478 | 3.08 |
| 4/03/2025 | 3.16 | 3.17 | 3.12 | 3.16 | 40,023 | 3.12 |
| 4/02/2025 | 3.16 | 3.17 | 3.15 | 3.17 | 23,330 | 3.13 |
| 4/01/2025 | 3.16 | 3.17 | 3.15 | 3.17 | 17,903 | 3.13 |
| 3/31/2025 | 3.14 | 3.17 | 3.12 | 3.17 | 84,226 | 3.13 |
| 3/28/2025 | 3.11 | 3.15 | 3.11 | 3.13 | 96,006 | 3.09 |
| 3/27/2025 | 3.10 | 3.13 | 3.09 | 3.09 | 31,732 | 3.05 |
| 3/26/2025 | 3.10 | 3.12 | 3.10 | 3.11 | 24,691 | 3.07 |
| 3/25/2025 | 3.11 | 3.12 | 3.10 | 3.10 | 28,475 | 3.06 |
| 3/24/2025 | 3.11 | 3.12 | 3.11 | 3.12 | 45,435 | 3.08 |
| 3/21/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 70,712 | 3.08 |
| 3/20/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 23,929 | 3.08 |
| 3/19/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 18,401 | 3.08 |
| 3/18/2025 | 3.10 | 3.13 | 3.09 | 3.10 | 31,650 | 3.06 |
| 3/17/2025 | 3.15 | 3.15 | 3.12 | 3.14 | 32,282 | 3.08 |
| 3/14/2025 | 3.15 | 3.15 | 3.14 | 3.15 | 27,016 | 3.09 |
| 3/13/2025 | 3.13 | 3.14 | 3.10 | 3.14 | 9,153 | 3.08 |
| 3/12/2025 | 3.12 | 3.13 | 3.12 | 3.12 | 1,834 | 3.06 |
| 3/11/2025 | 3.12 | 3.15 | 3.12 | 3.13 | 41,914 | 3.07 |