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

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20253.053.073.053.053.050.16%44,989
May 14, 20253.073.083.043.053.05-0.16%50,765
May 13, 20253.073.073.053.053.05-0.65%34,251
May 12, 20253.093.103.063.073.05-0.65%77,904
May 9, 20253.093.113.093.093.07-0.48%21,019
May 8, 20253.123.123.103.113.090.16%77,137
May 7, 20253.103.103.063.103.080.58%198,479
May 6, 20253.103.103.083.083.06-0.58%49,387
May 5, 20253.113.113.093.103.08-0.32%30,718
May 2, 20253.133.133.103.113.09-0.96%31,263
May 1, 20253.143.153.133.143.12-0.32%33,539
Apr 30, 20253.113.153.103.153.131.61%138,518
Apr 29, 20253.103.113.083.103.080.32%36,608
Apr 28, 20253.093.103.083.093.07-0.32%38,916
Apr 25, 20253.103.103.083.103.080.65%10,731
Apr 24, 20253.073.103.073.083.06-67,782
Apr 23, 20253.063.083.063.083.060.98%38,644
Apr 22, 20253.043.063.043.053.030.33%23,306
Apr 21, 20253.053.063.033.043.02-0.65%6,974
Apr 17, 20253.063.083.063.063.04-0.49%45,676
Apr 16, 20253.063.103.053.083.06-0.16%56,609
Apr 15, 20253.073.083.063.083.06-22,248
Apr 14, 20253.063.083.063.083.040.33%18,548
Apr 11, 20253.083.093.043.073.03-1.13%23,113
Apr 10, 20253.093.123.093.113.071.14%185,000
Apr 9, 20253.053.093.043.073.03-0.16%52,387
Apr 8, 20253.073.083.063.083.040.49%20,922
Apr 7, 20253.053.143.053.063.02-1.92%56,038
Apr 4, 20253.163.173.113.123.08-1.27%47,478
Apr 3, 20253.163.173.123.163.12-0.32%40,023
Apr 2, 20253.163.173.153.173.13-23,330
Apr 1, 20253.163.173.153.173.13-17,903
Mar 31, 20253.143.173.123.173.131.28%84,226
Mar 28, 20253.113.153.113.133.091.29%96,006
Mar 27, 20253.103.133.093.093.05-0.64%31,732
Mar 26, 20253.103.123.103.113.070.32%24,691
Mar 25, 20253.113.123.103.103.06-0.64%28,475
Mar 24, 20253.113.123.113.123.08-45,435
Mar 21, 20253.113.123.103.123.080.16%70,712
Mar 20, 20253.123.123.103.123.08-0.16%23,929
Mar 19, 20253.113.123.103.123.080.65%19,401
Mar 18, 20253.103.133.093.103.06-1.27%31,650
Mar 17, 20253.153.153.123.143.08-0.32%32,282
Mar 14, 20253.153.153.143.153.090.32%27,016
Mar 13, 20253.133.143.113.143.080.64%9,153
Mar 12, 20253.123.133.123.123.06-0.32%1,834
Mar 11, 20253.123.153.123.133.070.32%41,914
Mar 10, 20253.103.143.103.123.06-0.32%21,271
Mar 7, 20253.143.153.133.133.07-0.48%26,415
Mar 6, 20253.133.163.133.153.090.80%175,583