MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.050
+0.005 (0.16%)
May 15, 2025, 4:00 PM - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2025 | 3.05 | 3.07 | 3.05 | 3.05 | 3.05 | 0.16% | 44,989 |
| May 14, 2025 | 3.07 | 3.08 | 3.04 | 3.05 | 3.05 | -0.16% | 50,765 |
| May 13, 2025 | 3.07 | 3.07 | 3.05 | 3.05 | 3.05 | -0.65% | 34,251 |
| May 12, 2025 | 3.09 | 3.10 | 3.06 | 3.07 | 3.05 | -0.65% | 77,904 |
| May 9, 2025 | 3.09 | 3.11 | 3.09 | 3.09 | 3.07 | -0.48% | 21,019 |
| May 8, 2025 | 3.12 | 3.12 | 3.10 | 3.11 | 3.09 | 0.16% | 77,137 |
| May 7, 2025 | 3.10 | 3.10 | 3.06 | 3.10 | 3.08 | 0.58% | 198,479 |
| May 6, 2025 | 3.10 | 3.10 | 3.08 | 3.08 | 3.06 | -0.58% | 49,387 |
| May 5, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.08 | -0.32% | 30,718 |
| May 2, 2025 | 3.13 | 3.13 | 3.10 | 3.11 | 3.09 | -0.96% | 31,263 |
| May 1, 2025 | 3.14 | 3.15 | 3.13 | 3.14 | 3.12 | -0.32% | 33,539 |
| Apr 30, 2025 | 3.11 | 3.15 | 3.10 | 3.15 | 3.13 | 1.61% | 138,518 |
| Apr 29, 2025 | 3.10 | 3.11 | 3.08 | 3.10 | 3.08 | 0.32% | 36,608 |
| Apr 28, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.07 | -0.32% | 38,916 |
| Apr 25, 2025 | 3.10 | 3.10 | 3.08 | 3.10 | 3.08 | 0.65% | 10,731 |
| Apr 24, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.06 | - | 67,782 |
| Apr 23, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.06 | 0.98% | 38,644 |
| Apr 22, 2025 | 3.04 | 3.06 | 3.04 | 3.05 | 3.03 | 0.33% | 23,306 |
| Apr 21, 2025 | 3.05 | 3.06 | 3.03 | 3.04 | 3.02 | -0.65% | 6,974 |
| Apr 17, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.04 | -0.49% | 45,676 |
| Apr 16, 2025 | 3.06 | 3.10 | 3.05 | 3.08 | 3.06 | -0.16% | 56,609 |
| Apr 15, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.06 | - | 22,248 |
| Apr 14, 2025 | 3.06 | 3.08 | 3.06 | 3.08 | 3.04 | 0.33% | 18,548 |
| Apr 11, 2025 | 3.08 | 3.09 | 3.04 | 3.07 | 3.03 | -1.13% | 23,113 |
| Apr 10, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | 3.07 | 1.14% | 185,000 |
| Apr 9, 2025 | 3.05 | 3.09 | 3.04 | 3.07 | 3.03 | -0.16% | 52,387 |
| Apr 8, 2025 | 3.07 | 3.08 | 3.06 | 3.08 | 3.04 | 0.49% | 20,922 |
| Apr 7, 2025 | 3.05 | 3.14 | 3.05 | 3.06 | 3.02 | -1.92% | 56,038 |
| Apr 4, 2025 | 3.16 | 3.17 | 3.11 | 3.12 | 3.08 | -1.27% | 47,478 |
| Apr 3, 2025 | 3.16 | 3.17 | 3.12 | 3.16 | 3.12 | -0.32% | 40,023 |
| Apr 2, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | 3.13 | - | 23,330 |
| Apr 1, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | 3.13 | - | 17,903 |
| Mar 31, 2025 | 3.14 | 3.17 | 3.12 | 3.17 | 3.13 | 1.28% | 84,226 |
| Mar 28, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.09 | 1.29% | 96,006 |
| Mar 27, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.05 | -0.64% | 31,732 |
| Mar 26, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.07 | 0.32% | 24,691 |
| Mar 25, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.06 | -0.64% | 28,475 |
| Mar 24, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.08 | - | 45,435 |
| Mar 21, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.08 | 0.16% | 70,712 |
| Mar 20, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.08 | -0.16% | 23,929 |
| Mar 19, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.08 | 0.65% | 19,401 |
| Mar 18, 2025 | 3.10 | 3.13 | 3.09 | 3.10 | 3.06 | -1.27% | 31,650 |
| Mar 17, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | 3.08 | -0.32% | 32,282 |
| Mar 14, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.09 | 0.32% | 27,016 |
| Mar 13, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.08 | 0.64% | 9,153 |
| Mar 12, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 3.06 | -0.32% | 1,834 |
| Mar 11, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.07 | 0.32% | 41,914 |
| Mar 10, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.06 | -0.32% | 21,271 |
| Mar 7, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.07 | -0.48% | 26,415 |
| Mar 6, 2025 | 3.13 | 3.16 | 3.13 | 3.15 | 3.09 | 0.80% | 175,583 |