MFS Government Markets Income Trust (MGF)
3.1500
+0.00 (0.00%)
NYSE · Last Trade: May 1st, 4:08 AM EDT
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/30/2025 | 3.11 | 3.15 | 3.10 | 3.15 | 138,518 | 3.15 |
| 4/29/2025 | 3.10 | 3.11 | 3.08 | 3.10 | 36,608 | 3.10 |
| 4/28/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 38,916 | 3.09 |
| 4/25/2025 | 3.10 | 3.10 | 3.08 | 3.10 | 10,731 | 3.10 |
| 4/24/2025 | 3.07 | 3.10 | 3.07 | 3.08 | 67,782 | 3.08 |
| 4/23/2025 | 3.06 | 3.08 | 3.06 | 3.08 | 38,644 | 3.08 |
| 4/22/2025 | 3.04 | 3.06 | 3.04 | 3.05 | 23,306 | 3.05 |
| 4/21/2025 | 3.05 | 3.06 | 3.03 | 3.04 | 6,974 | 3.04 |
| 4/17/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 45,676 | 3.06 |
| 4/16/2025 | 3.06 | 3.10 | 3.05 | 3.08 | 56,609 | 3.08 |
| 4/15/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 22,248 | 3.08 |
| 4/14/2025 | 3.06 | 3.08 | 3.06 | 3.08 | 18,548 | 3.06 |
| 4/11/2025 | 3.08 | 3.09 | 3.04 | 3.07 | 23,113 | 3.05 |
| 4/10/2025 | 3.08 | 3.12 | 3.08 | 3.10 | 185,000 | 3.09 |
| 4/09/2025 | 3.05 | 3.09 | 3.04 | 3.07 | 52,387 | 3.05 |
| 4/08/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 20,922 | 3.06 |
| 4/07/2025 | 3.05 | 3.14 | 3.05 | 3.06 | 56,038 | 3.04 |
| 4/04/2025 | 3.16 | 3.17 | 3.11 | 3.12 | 47,478 | 3.10 |
| 4/03/2025 | 3.16 | 3.17 | 3.12 | 3.16 | 40,023 | 3.14 |
| 4/02/2025 | 3.16 | 3.17 | 3.15 | 3.17 | 23,330 | 3.15 |
| 4/01/2025 | 3.16 | 3.17 | 3.15 | 3.17 | 17,903 | 3.15 |
| 3/31/2025 | 3.14 | 3.17 | 3.12 | 3.17 | 84,226 | 3.15 |
| 3/28/2025 | 3.11 | 3.15 | 3.11 | 3.13 | 96,006 | 3.11 |
| 3/27/2025 | 3.10 | 3.13 | 3.09 | 3.09 | 31,732 | 3.07 |
| 3/26/2025 | 3.10 | 3.12 | 3.10 | 3.11 | 24,691 | 3.09 |
| 3/25/2025 | 3.11 | 3.12 | 3.10 | 3.10 | 28,475 | 3.08 |
| 3/24/2025 | 3.11 | 3.12 | 3.11 | 3.12 | 45,435 | 3.10 |
| 3/21/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 70,712 | 3.10 |
| 3/20/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 23,929 | 3.10 |
| 3/19/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 18,401 | 3.10 |
| 3/18/2025 | 3.10 | 3.13 | 3.09 | 3.10 | 31,650 | 3.08 |
| 3/17/2025 | 3.15 | 3.15 | 3.12 | 3.14 | 32,282 | 3.10 |
| 3/14/2025 | 3.15 | 3.15 | 3.14 | 3.15 | 27,016 | 3.11 |
| 3/13/2025 | 3.13 | 3.14 | 3.10 | 3.14 | 9,153 | 3.10 |
| 3/12/2025 | 3.12 | 3.13 | 3.12 | 3.12 | 1,834 | 3.08 |
| 3/11/2025 | 3.12 | 3.15 | 3.12 | 3.13 | 41,914 | 3.09 |
| 3/10/2025 | 3.10 | 3.14 | 3.10 | 3.12 | 21,271 | 3.08 |
| 3/07/2025 | 3.14 | 3.15 | 3.13 | 3.13 | 26,415 | 3.09 |
| 3/06/2025 | 3.13 | 3.16 | 3.13 | 3.15 | 175,583 | 3.11 |
| 3/05/2025 | 3.13 | 3.14 | 3.12 | 3.12 | 31,659 | 3.08 |
| 3/04/2025 | 3.12 | 3.15 | 3.12 | 3.14 | 30,097 | 3.10 |
| 3/03/2025 | 3.10 | 3.15 | 3.10 | 3.14 | 67,244 | 3.10 |
| 2/28/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 49,481 | 3.08 |
| 2/27/2025 | 3.11 | 3.12 | 3.09 | 3.11 | 28,391 | 3.07 |
| 2/26/2025 | 3.09 | 3.11 | 3.09 | 3.10 | 25,257 | 3.06 |
| 2/25/2025 | 3.09 | 3.12 | 3.09 | 3.11 | 49,737 | 3.07 |
| 2/24/2025 | 3.07 | 3.11 | 3.07 | 3.09 | 21,059 | 3.05 |
| 2/21/2025 | 3.07 | 3.17 | 3.07 | 3.07 | 56,897 | 3.03 |
| 2/20/2025 | 3.05 | 3.10 | 3.05 | 3.08 | 34,443 | 3.04 |
| 2/19/2025 | 3.07 | 3.08 | 3.04 | 3.06 | 33,902 | 3.02 |
| 2/18/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 35,109 | 3.02 |
| 2/14/2025 | 3.10 | 3.11 | 3.08 | 3.09 | 56,877 | 3.03 |
| 2/13/2025 | 3.07 | 3.10 | 3.07 | 3.10 | 13,956 | 3.04 |
| 2/12/2025 | 3.08 | 3.09 | 3.06 | 3.07 | 25,407 | 3.01 |
| 2/11/2025 | 3.08 | 3.11 | 3.07 | 3.10 | 77,734 | 3.04 |
| 2/10/2025 | 3.09 | 3.10 | 3.08 | 3.08 | 41,645 | 3.02 |
| 2/07/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 27,701 | 3.03 |
| 2/06/2025 | 3.11 | 3.11 | 3.09 | 3.10 | 15,172 | 3.04 |
| 2/05/2025 | 3.09 | 3.12 | 3.08 | 3.12 | 46,919 | 3.06 |
| 2/04/2025 | 3.08 | 3.11 | 3.08 | 3.10 | 45,545 | 3.04 |
| 2/03/2025 | 3.07 | 3.10 | 3.07 | 3.08 | 29,885 | 3.02 |