Advertisement
U.S. markets close in 3 hours 17 minutes

MFS Government Markets Income Trust (MGF)

NYSE - Nasdaq Real Time Price. Currency in USD
3.2300+0.0400 (+1.25%)
As of 12:43PM EDT. Market open.
Advertisement
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20243.22003.24003.19003.23003.2300146,739
Mar 27, 20243.18003.23003.18003.19003.190067,100
Mar 26, 20243.22003.22003.18003.18003.1800117,200
Mar 25, 20243.10003.26003.10003.21003.21001,314,400
Mar 22, 20243.07003.15003.07003.11003.1100372,100
Mar 21, 20243.08003.09003.07003.09003.090083,800
Mar 20, 20243.07003.08003.07003.08003.080051,500
Mar 19, 20243.06003.07003.05003.07003.070061,300
Mar 18, 20243.08003.08003.06003.07003.070024,700
Mar 15, 20243.05003.08003.05003.06003.0600105,100
Mar 14, 20243.08003.08003.05003.07003.070055,300
Mar 13, 20243.07003.09003.07003.09003.090012,000
Mar 12, 20243.08003.09003.06003.09003.090080,000
Mar 12, 20240.02 Dividend
Mar 11, 20243.10003.11003.10003.11003.090052,200
Mar 08, 20243.09003.11003.09003.11003.090043,800
Mar 07, 20243.10003.11003.10003.11003.090012,700
Mar 06, 20243.08003.10003.08003.10003.080162,300
Mar 05, 20243.08003.09003.08003.09003.070177,500
Mar 04, 20243.06003.08003.05003.07003.05031,729,900
Mar 01, 20243.06003.09003.05003.06003.04031,191,200
Feb 29, 20243.09003.09003.07003.08003.060221,400
Feb 28, 20243.07003.07003.06003.06003.040363,000
Feb 27, 20243.08003.09003.06003.06003.0403379,700
Feb 26, 20243.09003.09003.08003.09003.070144,900
Feb 23, 20243.09003.11003.09003.09003.0701111,000
Feb 22, 20243.13003.15003.10003.10003.080165,900
Feb 21, 20243.13003.14003.13003.13003.109921,200
Feb 20, 20243.12003.15003.12003.15003.129718,000
Feb 16, 20243.16003.16003.13003.14003.119823,000
Feb 15, 20243.15003.16003.15003.16003.139719,000
Feb 14, 20243.14003.14003.13003.13003.109936,200
Feb 13, 20243.19003.19003.09003.13003.109945,100
Feb 13, 20240.02 Dividend
Feb 12, 20243.24003.24003.19003.19003.149637,100
Feb 09, 20243.20003.24003.18003.22003.179249,000
Feb 08, 20243.23003.23003.18003.20003.159513,400
Feb 07, 20243.24003.24003.20003.20003.159514,400
Feb 06, 20243.20003.21003.19003.20003.159520,300
Feb 05, 20243.19003.20003.18003.20003.159554,100
Feb 02, 20243.21003.21003.19003.19003.149627,500
Feb 01, 20243.23003.24003.22003.23003.189135,400
Jan 31, 20243.21003.21003.19003.20003.159554,700
Jan 30, 20243.17003.19003.16003.18003.139726,900
Jan 29, 20243.16003.19003.16003.18003.139731,500
Jan 26, 20243.16003.20003.15003.15003.110136,600
Jan 25, 20243.23003.23003.17003.18003.139731,700
Jan 24, 20243.17003.18003.14003.16003.120057,000
Jan 23, 20243.17003.17003.15003.15003.110144,700
Jan 22, 20243.17003.18003.16003.17003.129931,900
Jan 19, 20243.17003.17003.14003.15003.110158,000
Jan 18, 20243.20003.21003.15003.16003.1200112,900
Jan 17, 20243.17003.22003.17003.20003.159514,200
Jan 16, 20243.23003.23003.19003.19003.149649,100
Jan 16, 20240.02 Dividend
Jan 12, 20243.24003.24003.23003.23003.169448,800
Jan 11, 20243.22003.23003.21003.22003.159534,300
Jan 10, 20243.24003.24003.21003.21003.149747,400
Jan 09, 20243.22003.23003.19003.20003.139955,500
Jan 08, 20243.20003.23003.19003.20003.139966,200
Jan 05, 20243.22003.23003.19003.19003.130123,100
Jan 04, 20243.25003.26003.20003.22003.159531,700
Jan 03, 20243.18003.25003.18003.24003.179239,700
Jan 02, 20243.16003.20003.16003.18003.120348,900
Dec 29, 20233.20003.24003.17003.18003.1203170,900
Dec 28, 20233.24003.25003.22003.23003.169450,200
Dec 27, 20233.23003.25003.22003.24003.179253,300
Dec 26, 20233.21003.23003.21003.23003.169436,400
Dec 22, 20233.20003.23003.20003.20003.139937,800
Dec 21, 20233.20003.23003.20003.22003.159545,000
Dec 20, 20233.21003.23003.21003.21003.149769,400
Dec 19, 20233.20003.23003.20003.22003.159557,500
Dec 19, 20230.02 Dividend
Dec 18, 20233.22003.24003.20003.23003.149769,700
Dec 15, 20233.19003.22003.19003.21003.130242,200
Dec 14, 20233.20003.22003.20003.21003.130251,800
Dec 13, 20233.17003.21003.17003.20003.120550,900
Dec 12, 20233.17003.17003.14003.16003.081573,000
Dec 11, 20233.13003.16003.13003.16003.081538,800
Dec 08, 20233.14003.16003.13003.15003.071761,000
Dec 07, 20233.15003.17003.14003.16003.081538,000
Dec 06, 20233.13003.18003.13003.17003.0912132,800
Dec 05, 20233.16003.16003.12003.16003.081553,300
Dec 04, 20233.09003.16003.09003.13003.052296,700
Dec 01, 20233.07003.12003.07003.10003.023041,500
Nov 30, 20233.12003.12003.07003.08003.003560,400
Nov 29, 20233.09003.11003.08003.11003.032749,500
Nov 28, 20233.05003.07003.05003.06002.984047,800
Nov 27, 20233.05003.07003.05003.06002.984084,600
Nov 24, 20233.08003.08003.05003.07002.993717,000
Nov 22, 20233.11003.12003.07003.07002.993739,000
Nov 21, 20233.09003.11003.08003.10003.023084,700
Nov 20, 20233.05003.09003.05003.09003.013221,300
Nov 17, 20233.04003.08003.04003.07002.993737,100
Nov 16, 20233.04003.06003.04003.04002.964538,100
Nov 15, 20233.04003.06003.02003.04002.964562,500
Nov 14, 20233.08003.08003.04003.05002.974228,600
Nov 14, 20230.019 Dividend
Nov 13, 20233.05003.08003.05003.08002.984912,500
Nov 10, 20233.04003.06003.04003.05002.955944,400
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...