MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.088
-0.003 (-0.08%)
Nov 22, 2024, 3:48 PM EST - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 3.09 | 3.09 | 3.07 | 3.09 | 3.09 | -0.06% | 12,041 |
| Nov 21, 2024 | 3.08 | 3.09 | 3.05 | 3.09 | 3.09 | 0.32% | 48,728 |
| Nov 20, 2024 | 3.07 | 3.09 | 3.07 | 3.08 | 3.08 | -0.32% | 29,112 |
| Nov 19, 2024 | 3.09 | 3.11 | 3.07 | 3.09 | 3.09 | 0.65% | 122,280 |
| Nov 18, 2024 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | - | 53,759 |
| Nov 15, 2024 | 3.07 | 3.07 | 3.06 | 3.07 | 3.07 | -0.32% | 45,924 |
| Nov 14, 2024 | 3.10 | 3.10 | 3.07 | 3.08 | 3.08 | 0.33% | 49,677 |
| Nov 13, 2024 | 3.14 | 3.15 | 3.05 | 3.07 | 3.07 | -2.29% | 391,955 |
| Nov 12, 2024 | 3.16 | 3.17 | 3.14 | 3.14 | 3.14 | -1.19% | 44,435 |
| Nov 11, 2024 | 3.19 | 3.19 | 3.18 | 3.18 | 3.16 | -0.31% | 42,639 |
| Nov 8, 2024 | 3.20 | 3.24 | 3.18 | 3.19 | 3.17 | 0.31% | 216,607 |
| Nov 7, 2024 | 3.18 | 3.20 | 3.17 | 3.18 | 3.16 | 0.32% | 71,424 |
| Nov 6, 2024 | 3.17 | 3.17 | 3.15 | 3.17 | 3.15 | - | 21,452 |
| Nov 5, 2024 | 3.19 | 3.19 | 3.17 | 3.17 | 3.15 | -0.31% | 65,081 |
| Nov 4, 2024 | 3.19 | 3.19 | 3.17 | 3.18 | 3.16 | -0.31% | 21,430 |
| Nov 1, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 3.17 | - | 40,382 |
| Oct 31, 2024 | 3.19 | 3.19 | 3.17 | 3.19 | 3.17 | - | 123,383 |
| Oct 30, 2024 | 3.18 | 3.19 | 3.17 | 3.19 | 3.17 | 0.63% | 27,698 |
| Oct 29, 2024 | 3.19 | 3.19 | 3.16 | 3.17 | 3.15 | -0.47% | 71,392 |
| Oct 28, 2024 | 3.18 | 3.19 | 3.16 | 3.19 | 3.17 | 0.47% | 26,404 |
| Oct 25, 2024 | 3.17 | 3.19 | 3.17 | 3.17 | 3.15 | -0.63% | 30,745 |
| Oct 24, 2024 | 3.20 | 3.20 | 3.18 | 3.19 | 3.17 | 0.31% | 82,157 |
| Oct 23, 2024 | 3.21 | 3.21 | 3.18 | 3.18 | 3.16 | -1.30% | 71,335 |
| Oct 22, 2024 | 3.25 | 3.25 | 3.22 | 3.22 | 3.20 | -0.25% | 54,237 |
| Oct 21, 2024 | 3.24 | 3.24 | 3.22 | 3.23 | 3.21 | -0.77% | 24,105 |
| Oct 18, 2024 | 3.25 | 3.26 | 3.23 | 3.26 | 3.24 | -0.15% | 165,400 |
| Oct 17, 2024 | 3.24 | 3.26 | 3.24 | 3.26 | 3.24 | - | 24,556 |
| Oct 16, 2024 | 3.23 | 3.28 | 3.23 | 3.26 | 3.24 | 0.31% | 52,855 |
| Oct 15, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.23 | -0.31% | 30,680 |
| Oct 14, 2024 | 3.23 | 3.26 | 3.23 | 3.26 | 3.22 | 0.62% | 90,645 |
| Oct 11, 2024 | 3.24 | 3.26 | 3.21 | 3.24 | 3.20 | -0.46% | 58,787 |
| Oct 10, 2024 | 3.26 | 3.26 | 3.25 | 3.26 | 3.21 | 0.15% | 31,724 |
| Oct 9, 2024 | 3.27 | 3.27 | 3.25 | 3.25 | 3.21 | - | 24,193 |
| Oct 8, 2024 | 3.23 | 3.26 | 3.23 | 3.25 | 3.21 | 0.15% | 34,628 |
| Oct 7, 2024 | 3.25 | 3.27 | 3.24 | 3.25 | 3.20 | -0.76% | 19,130 |
| Oct 4, 2024 | 3.30 | 3.30 | 3.27 | 3.27 | 3.23 | -0.30% | 39,285 |
| Oct 3, 2024 | 3.30 | 3.30 | 3.25 | 3.28 | 3.24 | -0.15% | 97,243 |
| Oct 2, 2024 | 3.28 | 3.31 | 3.28 | 3.29 | 3.24 | -0.45% | 60,792 |
| Oct 1, 2024 | 3.31 | 3.31 | 3.28 | 3.30 | 3.26 | -0.30% | 53,705 |
| Sep 30, 2024 | 3.30 | 3.33 | 3.27 | 3.31 | 3.27 | 0.61% | 161,246 |
| Sep 27, 2024 | 3.26 | 3.29 | 3.25 | 3.29 | 3.25 | 1.23% | 41,656 |
| Sep 26, 2024 | 3.25 | 3.29 | 3.23 | 3.25 | 3.21 | -0.31% | 78,721 |
| Sep 25, 2024 | 3.28 | 3.28 | 3.24 | 3.26 | 3.22 | 0.31% | 134,124 |
| Sep 24, 2024 | 3.24 | 3.39 | 3.23 | 3.25 | 3.21 | - | 308,708 |
| Sep 23, 2024 | 3.24 | 3.26 | 3.23 | 3.25 | 3.21 | - | 81,352 |
| Sep 20, 2024 | 3.23 | 3.26 | 3.22 | 3.25 | 3.21 | 0.31% | 41,802 |
| Sep 19, 2024 | 3.25 | 3.25 | 3.23 | 3.24 | 3.20 | -0.31% | 49,511 |
| Sep 18, 2024 | 3.25 | 3.27 | 3.25 | 3.25 | 3.21 | -0.61% | 49,303 |
| Sep 17, 2024 | 3.24 | 3.28 | 3.23 | 3.27 | 3.23 | -0.30% | 114,948 |
| Sep 16, 2024 | 3.26 | 3.28 | 3.25 | 3.28 | 3.22 | 0.46% | 67,819 |
| Sep 13, 2024 | 3.28 | 3.28 | 3.26 | 3.27 | 3.20 | 0.15% | 38,848 |
| Sep 12, 2024 | 3.25 | 3.28 | 3.24 | 3.26 | 3.20 | 0.62% | 69,157 |
| Sep 11, 2024 | 3.23 | 3.26 | 3.23 | 3.24 | 3.18 | -0.31% | 49,353 |
| Sep 10, 2024 | 3.23 | 3.27 | 3.23 | 3.25 | 3.19 | - | 97,230 |
| Sep 9, 2024 | 3.23 | 3.26 | 3.23 | 3.25 | 3.19 | 0.31% | 80,673 |
| Sep 6, 2024 | 3.24 | 3.25 | 3.24 | 3.24 | 3.18 | -0.31% | 70,936 |
| Sep 5, 2024 | 3.24 | 3.25 | 3.24 | 3.25 | 3.19 | 0.31% | 26,705 |
| Sep 4, 2024 | 3.23 | 3.25 | 3.22 | 3.24 | 3.18 | 0.31% | 104,686 |
| Sep 3, 2024 | 3.21 | 3.24 | 3.21 | 3.23 | 3.17 | - | 96,252 |
| Aug 30, 2024 | 3.22 | 3.24 | 3.21 | 3.23 | 3.17 | 0.94% | 117,068 |
| Aug 29, 2024 | 3.21 | 3.21 | 3.19 | 3.20 | 3.14 | -0.16% | 24,545 |
| Aug 28, 2024 | 3.19 | 3.21 | 3.19 | 3.21 | 3.15 | -0.16% | 21,949 |
| Aug 27, 2024 | 3.20 | 3.22 | 3.19 | 3.21 | 3.15 | 0.31% | 34,769 |
| Aug 26, 2024 | 3.20 | 3.21 | 3.20 | 3.20 | 3.14 | -0.31% | 37,072 |
| Aug 23, 2024 | 3.20 | 3.22 | 3.20 | 3.21 | 3.15 | 0.94% | 65,981 |
| Aug 22, 2024 | 3.21 | 3.21 | 3.18 | 3.18 | 3.12 | -0.78% | 32,446 |
| Aug 21, 2024 | 3.20 | 3.21 | 3.18 | 3.21 | 3.15 | 0.31% | 47,262 |
| Aug 20, 2024 | 3.19 | 3.20 | 3.18 | 3.20 | 3.14 | 0.16% | 38,213 |
| Aug 19, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 3.13 | 0.28% | 11,422 |
| Aug 16, 2024 | 3.18 | 3.20 | 3.18 | 3.18 | 3.12 | 0.03% | 27,979 |
| Aug 15, 2024 | 3.18 | 3.18 | 3.17 | 3.18 | 3.12 | - | 65,123 |
| Aug 14, 2024 | 3.20 | 3.21 | 3.18 | 3.18 | 3.12 | -0.78% | 74,428 |
| Aug 13, 2024 | 3.20 | 3.21 | 3.19 | 3.21 | 3.15 | - | 32,312 |
| Aug 12, 2024 | 3.20 | 3.22 | 3.20 | 3.21 | 3.13 | 0.47% | 49,300 |
| Aug 9, 2024 | 3.20 | 3.20 | 3.18 | 3.19 | 3.11 | 0.31% | 18,365 |
| Aug 8, 2024 | 3.17 | 3.20 | 3.16 | 3.18 | 3.10 | 0.32% | 88,590 |
| Aug 7, 2024 | 3.18 | 3.20 | 3.17 | 3.17 | 3.09 | -0.31% | 250,336 |
| Aug 6, 2024 | 3.20 | 3.20 | 3.17 | 3.18 | 3.10 | -0.16% | 38,049 |
| Aug 5, 2024 | 3.21 | 3.24 | 3.18 | 3.19 | 3.11 | -0.47% | 123,519 |
| Aug 2, 2024 | 3.18 | 3.20 | 3.18 | 3.20 | 3.12 | 0.95% | 128,713 |
| Aug 1, 2024 | 3.18 | 3.18 | 3.16 | 3.17 | 3.09 | - | 80,069 |
| Jul 31, 2024 | 3.19 | 3.19 | 3.15 | 3.17 | 3.09 | 0.96% | 82,824 |
| Jul 30, 2024 | 3.14 | 3.14 | 3.13 | 3.14 | 3.06 | 0.80% | 76,668 |
| Jul 29, 2024 | 3.10 | 3.12 | 3.10 | 3.12 | 3.04 | 0.16% | 60,182 |
| Jul 26, 2024 | 3.09 | 3.11 | 3.09 | 3.11 | 3.03 | 0.16% | 39,450 |
| Jul 25, 2024 | 3.10 | 3.11 | 3.09 | 3.11 | 3.03 | 1.14% | 82,455 |
| Jul 24, 2024 | 3.13 | 3.13 | 3.07 | 3.07 | 2.99 | -0.65% | 371,480 |
| Jul 23, 2024 | 3.08 | 3.10 | 3.08 | 3.09 | 3.01 | 0.16% | 7,043 |
| Jul 22, 2024 | 3.07 | 3.09 | 3.07 | 3.09 | 3.01 | 0.33% | 38,389 |
| Jul 19, 2024 | 3.07 | 3.08 | 3.07 | 3.08 | 3.00 | 0.16% | 90,950 |
| Jul 18, 2024 | 3.10 | 3.10 | 3.07 | 3.07 | 2.99 | -0.81% | 101,356 |
| Jul 17, 2024 | 3.09 | 3.10 | 3.09 | 3.10 | 3.02 | -0.32% | 66,954 |
| Jul 16, 2024 | 3.09 | 3.11 | 3.09 | 3.11 | 3.03 | -0.48% | 82,687 |
| Jul 15, 2024 | 3.10 | 3.13 | 3.09 | 3.12 | 3.02 | 0.97% | 561,519 |
| Jul 12, 2024 | 3.19 | 3.19 | 3.08 | 3.09 | 3.00 | -2.52% | 616,973 |
| Jul 11, 2024 | 3.18 | 3.18 | 3.16 | 3.17 | 3.07 | 0.57% | 43,722 |
| Jul 10, 2024 | 3.13 | 3.16 | 3.13 | 3.15 | 3.06 | 0.38% | 157,331 |
| Jul 9, 2024 | 3.14 | 3.14 | 3.13 | 3.14 | 3.04 | 0.32% | 81,384 |
| Jul 8, 2024 | 3.15 | 3.15 | 3.13 | 3.13 | 3.03 | -0.32% | 67,648 |
| Jul 5, 2024 | 3.09 | 3.15 | 3.09 | 3.14 | 3.04 | 0.96% | 299,208 |