MFS Government Markets Income Trust (MGF)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 03:53PM EDT
Time Period:
Jun 22, 2023 - Jun 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 21, 2024 | 3.0500 | 3.0600 | 3.0500 | 3.0600 | 3.0600 | 30,600 |
| Jun 20, 2024 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 3.0500 | 41,200 |
| Jun 18, 2024 | 3.0500 | 3.1000 | 3.0400 | 3.0600 | 3.0600 | 122,100 |
| Jun 18, 2024 | 0.02 Dividend | |||||
| Jun 17, 2024 | 3.0500 | 3.0600 | 3.0300 | 3.0600 | 3.0400 | 80,200 |
| Jun 14, 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0499 | 89,200 |
| Jun 13, 2024 | 3.0600 | 3.0600 | 3.0300 | 3.0500 | 3.0301 | 106,000 |
| Jun 12, 2024 | 3.0500 | 3.0600 | 3.0400 | 3.0500 | 3.0301 | 317,600 |
| Jun 11, 2024 | 3.0200 | 3.0400 | 3.0200 | 3.0300 | 3.0102 | 82,500 |
| Jun 10, 2024 | 3.0400 | 3.0400 | 3.0200 | 3.0200 | 3.0003 | 219,100 |
| Jun 07, 2024 | 3.0300 | 3.0500 | 3.0200 | 3.0400 | 3.0201 | 43,700 |
| Jun 06, 2024 | 3.0900 | 3.0900 | 3.0400 | 3.0600 | 3.0400 | 241,400 |
| Jun 05, 2024 | 3.0600 | 3.0900 | 3.0400 | 3.0700 | 3.0499 | 256,900 |
| Jun 04, 2024 | 3.0600 | 3.0800 | 3.0600 | 3.0700 | 3.0499 | 141,200 |
| Jun 03, 2024 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 3.0400 | 121,600 |
| May 31, 2024 | 3.0700 | 3.0800 | 3.0400 | 3.0700 | 3.0499 | 31,500 |
| May 30, 2024 | 3.0500 | 3.0500 | 3.0400 | 3.0400 | 3.0201 | 38,800 |
| May 29, 2024 | 3.0500 | 3.0600 | 3.0200 | 3.0200 | 3.0003 | 38,800 |
| May 28, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0500 | 3.0301 | 63,300 |
| May 24, 2024 | 3.0900 | 3.0900 | 3.0600 | 3.0700 | 3.0499 | 104,500 |
| May 23, 2024 | 3.1000 | 3.1100 | 3.0700 | 3.0800 | 3.0599 | 84,600 |
| May 22, 2024 | 3.1100 | 3.1100 | 3.0900 | 3.1000 | 3.0797 | 66,900 |
| May 21, 2024 | 3.0900 | 3.1100 | 3.0800 | 3.0900 | 3.0698 | 69,000 |
| May 20, 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1000 | 3.0797 | 42,200 |
| May 17, 2024 | 3.1000 | 3.1100 | 3.0900 | 3.1000 | 3.0797 | 46,100 |
| May 16, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0897 | 38,300 |
| May 15, 2024 | 3.0800 | 3.1100 | 3.0800 | 3.1100 | 3.0897 | 40,000 |
| May 14, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0800 | 3.0599 | 55,300 |
| May 14, 2024 | 0.02 Dividend | |||||
| May 13, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0400 | 27,700 |
| May 10, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0800 | 3.0400 | 54,700 |
| May 09, 2024 | 3.1300 | 3.1400 | 3.0700 | 3.0700 | 3.0301 | 406,900 |
| May 08, 2024 | 3.1500 | 3.1500 | 3.1300 | 3.1300 | 3.0894 | 50,200 |
| May 07, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1600 | 3.1190 | 29,100 |
| May 06, 2024 | 3.1400 | 3.1900 | 3.1400 | 3.1800 | 3.1387 | 66,000 |
| May 03, 2024 | 3.1400 | 3.1600 | 3.1100 | 3.1500 | 3.1091 | 67,300 |
| May 02, 2024 | 3.1000 | 3.1500 | 3.1000 | 3.1400 | 3.0992 | 30,800 |
| May 01, 2024 | 3.0800 | 3.1200 | 3.0800 | 3.1200 | 3.0795 | 17,700 |
| Apr 30, 2024 | 3.1300 | 3.1300 | 3.0800 | 3.1000 | 3.0597 | 37,100 |
| Apr 29, 2024 | 3.1400 | 3.1400 | 3.0900 | 3.1100 | 3.0696 | 36,800 |
| Apr 26, 2024 | 3.0900 | 3.1200 | 3.0800 | 3.1000 | 3.0597 | 46,400 |
| Apr 25, 2024 | 3.0700 | 3.0800 | 3.0500 | 3.0500 | 3.0104 | 21,300 |
| Apr 24, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0700 | 3.0301 | 3,100 |
| Apr 23, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.0800 | 3.0400 | 33,400 |
| Apr 22, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0800 | 3.0400 | 16,100 |
| Apr 19, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0400 | 13,700 |
| Apr 18, 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0800 | 3.0400 | 42,100 |
| Apr 17, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0800 | 3.0400 | 49,500 |
| Apr 16, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0203 | 36,000 |
| Apr 16, 2024 | 0.02 Dividend | |||||
| Apr 15, 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.0499 | 81,000 |
| Apr 12, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0597 | 65,000 |
| Apr 11, 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.0793 | 45,700 |
| Apr 10, 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.0793 | 96,500 |
| Apr 09, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1185 | 57,100 |
| Apr 08, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.0989 | 126,200 |
| Apr 05, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.0891 | 47,500 |
| Apr 04, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1087 | 105,900 |
| Apr 03, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.0989 | 67,500 |
| Apr 02, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.0989 | 53,300 |
| Apr 01, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1185 | 122,800 |
| Mar 28, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2000 | 3.1381 | 176,800 |
| Mar 27, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1900 | 3.1283 | 67,100 |
| Mar 26, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1185 | 117,200 |
| Mar 25, 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2100 | 3.1479 | 1,314,400 |
| Mar 22, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1100 | 3.0499 | 372,100 |
| Mar 21, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0900 | 3.0303 | 83,800 |
| Mar 20, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0205 | 51,500 |
| Mar 19, 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0106 | 61,300 |
| Mar 18, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0106 | 24,700 |
| Mar 15, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 3.0008 | 105,100 |
| Mar 14, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 3.0106 | 55,300 |
| Mar 13, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0303 | 12,000 |
| Mar 12, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0303 | 80,000 |
| Mar 12, 2024 | 0.02 Dividend | |||||
| Mar 11, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0303 | 52,200 |
| Mar 08, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0303 | 43,800 |
| Mar 07, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0303 | 12,700 |
| Mar 06, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.0205 | 62,300 |
| Mar 05, 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0108 | 77,500 |
| Mar 04, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 2.9913 | 1,729,900 |
| Mar 01, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 2.9815 | 1,191,200 |
| Feb 29, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0010 | 21,400 |
| Feb 28, 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 2.9815 | 63,000 |
| Feb 27, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 2.9815 | 379,700 |
| Feb 26, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0108 | 44,900 |
| Feb 23, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0108 | 111,000 |
| Feb 22, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.0205 | 65,900 |
| Feb 21, 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.0497 | 21,200 |
| Feb 20, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.0692 | 18,000 |
| Feb 16, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.0595 | 23,000 |
| Feb 15, 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.0790 | 19,000 |
| Feb 14, 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.0497 | 36,200 |
| Feb 13, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.0497 | 45,100 |
| Feb 13, 2024 | 0.02 Dividend | |||||
| Feb 12, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.0887 | 37,100 |
| Feb 09, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.1178 | 49,000 |
| Feb 08, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.0984 | 13,400 |
| Feb 07, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.0984 | 14,400 |
| Feb 06, 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.0984 | 20,300 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.