MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.110
-0.005 (-0.16%)
Feb 28, 2025, 1:14 PM EST - Market open
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2025 | 3.11 | 3.12 | 3.09 | 3.11 | 3.11 | 0.32% | 28,391 |
| Feb 26, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.10 | -0.32% | 25,257 |
| Feb 25, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | 3.11 | 0.65% | 49,737 |
| Feb 24, 2025 | 3.07 | 3.11 | 3.07 | 3.09 | 3.09 | 0.65% | 21,059 |
| Feb 21, 2025 | 3.07 | 3.17 | 3.07 | 3.07 | 3.07 | -0.32% | 56,897 |
| Feb 20, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.08 | 0.65% | 34,443 |
| Feb 19, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.06 | - | 33,902 |
| Feb 18, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.06 | -0.97% | 35,109 |
| Feb 14, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.07 | -0.32% | 56,877 |
| Feb 13, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.08 | 0.98% | 14,056 |
| Feb 12, 2025 | 3.08 | 3.09 | 3.06 | 3.07 | 3.05 | -0.97% | 25,407 |
| Feb 11, 2025 | 3.08 | 3.11 | 3.07 | 3.10 | 3.08 | 0.65% | 77,734 |
| Feb 10, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.06 | -0.32% | 42,645 |
| Feb 7, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.07 | -0.32% | 27,701 |
| Feb 6, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.08 | -0.64% | 15,172 |
| Feb 5, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.10 | 0.65% | 46,919 |
| Feb 4, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.08 | 0.65% | 45,545 |
| Feb 3, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.06 | -0.32% | 29,885 |
| Jan 31, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.07 | 0.32% | 25,264 |
| Jan 30, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.06 | 0.33% | 33,266 |
| Jan 29, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.05 | -0.32% | 14,414 |
| Jan 28, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.06 | -0.32% | 12,334 |
| Jan 27, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.07 | 0.32% | 23,112 |
| Jan 24, 2025 | 3.08 | 3.08 | 3.07 | 3.08 | 3.06 | 0.33% | 12,820 |
| Jan 23, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.05 | - | 17,830 |
| Jan 22, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.05 | 0.33% | 22,469 |
| Jan 21, 2025 | 3.05 | 3.06 | 3.05 | 3.06 | 3.04 | 0.33% | 11,560 |
| Jan 17, 2025 | 3.05 | 3.06 | 3.04 | 3.05 | 3.03 | 0.33% | 29,983 |
| Jan 16, 2025 | 3.05 | 3.05 | 3.02 | 3.04 | 3.02 | - | 59,497 |
| Jan 15, 2025 | 3.07 | 3.09 | 2.95 | 3.04 | 3.02 | - | 331,778 |
| Jan 14, 2025 | 3.05 | 3.07 | 3.03 | 3.04 | 3.02 | 0.16% | 43,714 |
| Jan 13, 2025 | 3.09 | 3.09 | 3.03 | 3.04 | 3.00 | -0.82% | 54,507 |
| Jan 10, 2025 | 3.10 | 3.10 | 3.05 | 3.06 | 3.02 | -0.97% | 53,928 |
| Jan 8, 2025 | 3.09 | 3.10 | 3.08 | 3.09 | 3.05 | - | 14,945 |
| Jan 7, 2025 | 3.13 | 3.13 | 3.08 | 3.09 | 3.05 | -0.96% | 10,585 |
| Jan 6, 2025 | 3.12 | 3.13 | 3.10 | 3.12 | 3.08 | 0.65% | 63,467 |
| Jan 3, 2025 | 3.09 | 3.11 | 3.07 | 3.10 | 3.06 | - | 44,568 |
| Jan 2, 2025 | 3.06 | 3.10 | 3.06 | 3.10 | 3.06 | 0.98% | 23,588 |
| Dec 31, 2024 | 3.07 | 3.09 | 3.04 | 3.07 | 3.03 | 0.66% | 167,097 |
| Dec 30, 2024 | 3.04 | 3.08 | 3.04 | 3.05 | 3.01 | - | 68,213 |
| Dec 27, 2024 | 3.07 | 3.11 | 3.05 | 3.05 | 3.01 | -1.29% | 58,120 |
| Dec 26, 2024 | 3.11 | 3.13 | 3.08 | 3.09 | 3.05 | - | 43,480 |
| Dec 24, 2024 | 3.08 | 3.12 | 3.08 | 3.09 | 3.05 | 0.16% | 8,124 |
| Dec 23, 2024 | 3.09 | 3.11 | 3.08 | 3.09 | 3.05 | -0.48% | 27,115 |
| Dec 20, 2024 | 3.09 | 3.12 | 3.08 | 3.10 | 3.06 | 0.32% | 81,829 |
| Dec 19, 2024 | 3.08 | 3.11 | 3.06 | 3.09 | 3.05 | 0.65% | 186,625 |
| Dec 18, 2024 | 3.09 | 3.09 | 3.06 | 3.07 | 3.03 | - | 48,443 |
| Dec 17, 2024 | 3.15 | 3.15 | 3.04 | 3.07 | 3.03 | -2.14% | 75,824 |
| Dec 16, 2024 | 3.15 | 3.15 | 3.14 | 3.14 | 3.08 | -0.10% | 21,778 |
| Dec 13, 2024 | 3.14 | 3.18 | 3.14 | 3.14 | 3.08 | -0.63% | 33,600 |
| Dec 12, 2024 | 3.14 | 3.17 | 3.14 | 3.16 | 3.10 | 0.32% | 23,236 |
| Dec 11, 2024 | 3.15 | 3.16 | 3.15 | 3.15 | 3.09 | -0.32% | 48,782 |
| Dec 10, 2024 | 3.17 | 3.17 | 3.16 | 3.16 | 3.10 | -0.78% | 35,854 |
| Dec 9, 2024 | 3.13 | 3.19 | 3.13 | 3.19 | 3.13 | 1.43% | 123,193 |
| Dec 6, 2024 | 3.14 | 3.17 | 3.14 | 3.14 | 3.08 | -0.32% | 48,543 |
| Dec 5, 2024 | 3.20 | 3.20 | 3.08 | 3.15 | 3.09 | -1.56% | 100,933 |
| Dec 4, 2024 | 3.17 | 3.24 | 3.12 | 3.20 | 3.14 | 1.75% | 155,128 |
| Dec 3, 2024 | 3.14 | 3.16 | 3.12 | 3.15 | 3.09 | 0.48% | 109,660 |
| Dec 2, 2024 | 3.14 | 3.14 | 3.10 | 3.13 | 3.07 | -0.32% | 130,382 |
| Nov 29, 2024 | 3.11 | 3.14 | 3.10 | 3.14 | 3.08 | 1.62% | 91,872 |
| Nov 27, 2024 | 3.08 | 3.12 | 3.08 | 3.09 | 3.03 | - | 136,265 |
| Nov 26, 2024 | 3.10 | 3.12 | 3.09 | 3.09 | 3.03 | -0.96% | 40,445 |
| Nov 25, 2024 | 3.09 | 3.13 | 3.07 | 3.12 | 3.06 | 1.04% | 213,792 |
| Nov 22, 2024 | 3.09 | 3.09 | 3.07 | 3.09 | 3.03 | -0.06% | 12,041 |
| Nov 21, 2024 | 3.08 | 3.09 | 3.05 | 3.09 | 3.03 | 0.32% | 48,728 |
| Nov 20, 2024 | 3.07 | 3.09 | 3.07 | 3.08 | 3.02 | -0.32% | 29,112 |
| Nov 19, 2024 | 3.09 | 3.11 | 3.07 | 3.09 | 3.03 | 0.65% | 122,280 |
| Nov 18, 2024 | 3.07 | 3.07 | 3.06 | 3.07 | 3.01 | - | 53,759 |
| Nov 15, 2024 | 3.07 | 3.07 | 3.06 | 3.07 | 3.01 | -0.32% | 45,924 |
| Nov 14, 2024 | 3.10 | 3.10 | 3.07 | 3.08 | 3.02 | 0.33% | 49,677 |
| Nov 13, 2024 | 3.14 | 3.15 | 3.05 | 3.07 | 3.01 | -2.29% | 391,955 |
| Nov 12, 2024 | 3.16 | 3.17 | 3.14 | 3.14 | 3.08 | -1.19% | 44,435 |
| Nov 11, 2024 | 3.19 | 3.19 | 3.18 | 3.18 | 3.10 | -0.31% | 42,639 |
| Nov 8, 2024 | 3.20 | 3.24 | 3.18 | 3.19 | 3.11 | 0.31% | 216,607 |
| Nov 7, 2024 | 3.18 | 3.20 | 3.17 | 3.18 | 3.10 | 0.32% | 71,424 |
| Nov 6, 2024 | 3.17 | 3.17 | 3.15 | 3.17 | 3.09 | - | 21,452 |
| Nov 5, 2024 | 3.19 | 3.19 | 3.17 | 3.17 | 3.09 | -0.31% | 65,081 |
| Nov 4, 2024 | 3.19 | 3.19 | 3.17 | 3.18 | 3.10 | -0.31% | 21,430 |
| Nov 1, 2024 | 3.19 | 3.19 | 3.18 | 3.19 | 3.11 | - | 40,382 |
| Oct 31, 2024 | 3.19 | 3.19 | 3.17 | 3.19 | 3.11 | - | 123,383 |
| Oct 30, 2024 | 3.18 | 3.19 | 3.17 | 3.19 | 3.11 | 0.63% | 27,698 |
| Oct 29, 2024 | 3.19 | 3.19 | 3.16 | 3.17 | 3.09 | -0.47% | 71,392 |
| Oct 28, 2024 | 3.18 | 3.19 | 3.16 | 3.19 | 3.11 | 0.47% | 26,404 |
| Oct 25, 2024 | 3.17 | 3.19 | 3.17 | 3.17 | 3.09 | -0.63% | 30,745 |
| Oct 24, 2024 | 3.20 | 3.20 | 3.18 | 3.19 | 3.11 | 0.31% | 82,157 |
| Oct 23, 2024 | 3.21 | 3.21 | 3.18 | 3.18 | 3.10 | -1.30% | 71,335 |
| Oct 22, 2024 | 3.25 | 3.25 | 3.22 | 3.22 | 3.14 | -0.25% | 54,237 |
| Oct 21, 2024 | 3.24 | 3.24 | 3.22 | 3.23 | 3.15 | -0.77% | 24,105 |
| Oct 18, 2024 | 3.25 | 3.26 | 3.23 | 3.26 | 3.17 | -0.15% | 165,400 |
| Oct 17, 2024 | 3.24 | 3.26 | 3.24 | 3.26 | 3.18 | - | 24,556 |
| Oct 16, 2024 | 3.23 | 3.28 | 3.23 | 3.26 | 3.18 | 0.31% | 52,855 |
| Oct 15, 2024 | 3.25 | 3.25 | 3.25 | 3.25 | 3.17 | -0.31% | 30,680 |
| Oct 14, 2024 | 3.23 | 3.26 | 3.23 | 3.26 | 3.16 | 0.62% | 90,645 |
| Oct 11, 2024 | 3.24 | 3.26 | 3.21 | 3.24 | 3.14 | -0.46% | 58,787 |
| Oct 10, 2024 | 3.26 | 3.26 | 3.25 | 3.26 | 3.15 | 0.15% | 31,724 |
| Oct 9, 2024 | 3.27 | 3.27 | 3.25 | 3.25 | 3.15 | - | 24,193 |
| Oct 8, 2024 | 3.23 | 3.26 | 3.23 | 3.25 | 3.15 | 0.15% | 34,628 |
| Oct 7, 2024 | 3.25 | 3.27 | 3.24 | 3.25 | 3.14 | -0.76% | 19,130 |
| Oct 4, 2024 | 3.30 | 3.30 | 3.27 | 3.27 | 3.17 | -0.30% | 39,285 |
| Oct 3, 2024 | 3.30 | 3.30 | 3.25 | 3.28 | 3.18 | -0.15% | 97,243 |