MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.090
+0.010 (0.32%)
Oct 28, 2025, 4:00 PM EDT - Market closed

MGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20253.063.093.053.093.090.32%99,564
Oct 27, 20253.073.083.063.083.08-16,380
Oct 24, 20253.073.083.063.083.080.65%55,421
Oct 23, 20253.073.083.063.063.06-0.65%17,548
Oct 22, 20253.093.093.073.083.08-0.65%18,553
Oct 21, 20253.073.103.063.103.101.64%44,566
Oct 20, 20253.063.083.043.053.05-0.33%79,497
Oct 17, 20253.073.083.063.063.06-0.65%12,414
Oct 16, 20253.073.083.063.083.080.16%24,928
Oct 15, 20253.093.093.073.083.080.13%18,866
Oct 14, 20253.083.083.073.073.07-0.61%7,537
Oct 13, 20253.093.103.083.093.07-23,597
Oct 10, 20253.093.103.093.093.070.32%18,119
Oct 9, 20253.093.103.083.083.06-0.32%16,775
Oct 8, 20253.083.093.073.093.070.65%50,559
Oct 7, 20253.093.093.073.073.05-0.97%69,411
Oct 6, 20253.093.113.093.103.08-0.16%16,259
Oct 3, 20253.113.113.103.113.090.16%13,213
Oct 2, 20253.103.113.093.103.08-46,725
Oct 1, 20253.123.133.103.103.08-0.64%134,220
Sep 30, 20253.133.133.103.123.10-31,976
Sep 29, 20253.133.133.103.123.100.65%27,423
Sep 26, 20253.103.103.093.103.08-20,615
Sep 25, 20253.073.103.073.103.080.65%69,046
Sep 24, 20253.073.103.073.083.06-0.32%23,409
Sep 23, 20253.103.103.083.093.07-152,724
Sep 22, 20253.103.103.083.093.07-23,858
Sep 19, 20253.093.103.083.093.07-0.16%20,961
Sep 18, 20253.093.103.093.103.08-0.03%31,631
Sep 17, 20253.123.123.093.103.08-0.77%30,338
Sep 16, 20253.103.123.083.123.100.32%35,858
Sep 15, 20253.113.123.113.113.07-0.32%14,685
Sep 12, 20253.103.123.103.123.080.32%24,809
Sep 11, 20253.113.123.103.113.070.48%104,502
Sep 10, 20253.093.113.073.103.060.16%196,605
Sep 9, 20253.103.113.083.093.05-0.48%56,792
Sep 8, 20253.103.113.093.113.070.16%7,326
Sep 5, 20253.093.113.083.103.060.65%59,995
Sep 4, 20253.083.103.083.083.040.16%44,436
Sep 3, 20253.063.093.063.083.040.49%47,225
Sep 2, 20253.083.093.063.063.02-0.97%155,103
Aug 29, 20253.103.103.083.093.05-29,057
Aug 28, 20253.073.103.073.093.050.32%52,778
Aug 27, 20253.073.103.063.083.040.65%82,427
Aug 26, 20253.073.083.053.063.02-37,919
Aug 25, 20253.063.083.063.063.02-125,553
Aug 22, 20253.043.073.043.063.020.66%63,298
Aug 21, 20253.073.082.993.043.00-0.98%314,672
Aug 20, 20253.063.103.063.073.03-0.32%34,043
Aug 19, 20253.063.093.053.083.04-0.32%108,841