MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
3.170
0.00 (0.00%)
Apr 2, 2025, 3:57 PM EDT - Market closed
MGF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | - | - | 11,793 |
| Apr 1, 2025 | 3.16 | 3.17 | 3.15 | 3.17 | 3.17 | - | 17,903 |
| Mar 31, 2025 | 3.14 | 3.17 | 3.12 | 3.17 | 3.17 | 1.28% | 84,226 |
| Mar 28, 2025 | 3.11 | 3.15 | 3.11 | 3.13 | 3.13 | 1.29% | 96,006 |
| Mar 27, 2025 | 3.10 | 3.13 | 3.09 | 3.09 | 3.09 | -0.64% | 31,732 |
| Mar 26, 2025 | 3.10 | 3.12 | 3.10 | 3.11 | 3.11 | 0.32% | 24,691 |
| Mar 25, 2025 | 3.11 | 3.12 | 3.10 | 3.10 | 3.10 | -0.64% | 28,475 |
| Mar 24, 2025 | 3.11 | 3.12 | 3.11 | 3.12 | 3.12 | - | 45,435 |
| Mar 21, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.16% | 70,712 |
| Mar 20, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.12 | -0.16% | 23,929 |
| Mar 19, 2025 | 3.11 | 3.12 | 3.10 | 3.12 | 3.12 | 0.65% | 19,401 |
| Mar 18, 2025 | 3.10 | 3.13 | 3.09 | 3.10 | 3.10 | -1.27% | 31,650 |
| Mar 17, 2025 | 3.15 | 3.15 | 3.12 | 3.14 | 3.12 | -0.32% | 32,282 |
| Mar 14, 2025 | 3.15 | 3.15 | 3.14 | 3.15 | 3.13 | 0.32% | 27,016 |
| Mar 13, 2025 | 3.13 | 3.14 | 3.11 | 3.14 | 3.12 | 0.64% | 9,153 |
| Mar 12, 2025 | 3.12 | 3.13 | 3.12 | 3.12 | 3.10 | -0.32% | 1,834 |
| Mar 11, 2025 | 3.12 | 3.15 | 3.12 | 3.13 | 3.11 | 0.32% | 41,914 |
| Mar 10, 2025 | 3.10 | 3.14 | 3.10 | 3.12 | 3.10 | -0.32% | 21,271 |
| Mar 7, 2025 | 3.14 | 3.15 | 3.13 | 3.13 | 3.11 | -0.48% | 26,415 |
| Mar 6, 2025 | 3.13 | 3.16 | 3.13 | 3.15 | 3.13 | 0.80% | 175,583 |
| Mar 5, 2025 | 3.13 | 3.14 | 3.12 | 3.12 | 3.10 | -0.64% | 31,659 |
| Mar 4, 2025 | 3.12 | 3.15 | 3.12 | 3.14 | 3.12 | - | 30,097 |
| Mar 3, 2025 | 3.10 | 3.15 | 3.10 | 3.14 | 3.12 | 0.64% | 67,244 |
| Feb 28, 2025 | 3.12 | 3.12 | 3.10 | 3.12 | 3.10 | 0.32% | 49,481 |
| Feb 27, 2025 | 3.11 | 3.12 | 3.09 | 3.11 | 3.09 | 0.32% | 28,391 |
| Feb 26, 2025 | 3.09 | 3.11 | 3.09 | 3.10 | 3.08 | -0.32% | 25,257 |
| Feb 25, 2025 | 3.09 | 3.12 | 3.09 | 3.11 | 3.09 | 0.65% | 49,737 |
| Feb 24, 2025 | 3.07 | 3.11 | 3.07 | 3.09 | 3.07 | 0.65% | 21,059 |
| Feb 21, 2025 | 3.07 | 3.17 | 3.07 | 3.07 | 3.05 | -0.32% | 56,897 |
| Feb 20, 2025 | 3.05 | 3.10 | 3.05 | 3.08 | 3.06 | 0.65% | 34,443 |
| Feb 19, 2025 | 3.07 | 3.08 | 3.04 | 3.06 | 3.04 | - | 33,902 |
| Feb 18, 2025 | 3.06 | 3.08 | 3.06 | 3.06 | 3.04 | -0.97% | 35,109 |
| Feb 14, 2025 | 3.10 | 3.11 | 3.08 | 3.09 | 3.05 | -0.32% | 56,877 |
| Feb 13, 2025 | 3.07 | 3.10 | 3.07 | 3.10 | 3.06 | 0.98% | 14,056 |
| Feb 12, 2025 | 3.08 | 3.09 | 3.06 | 3.07 | 3.03 | -0.97% | 25,407 |
| Feb 11, 2025 | 3.08 | 3.11 | 3.07 | 3.10 | 3.06 | 0.65% | 77,734 |
| Feb 10, 2025 | 3.09 | 3.10 | 3.08 | 3.08 | 3.04 | -0.32% | 42,645 |
| Feb 7, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.05 | -0.32% | 27,701 |
| Feb 6, 2025 | 3.11 | 3.11 | 3.09 | 3.10 | 3.06 | -0.64% | 15,172 |
| Feb 5, 2025 | 3.09 | 3.12 | 3.08 | 3.12 | 3.08 | 0.65% | 46,919 |
| Feb 4, 2025 | 3.08 | 3.11 | 3.08 | 3.10 | 3.06 | 0.65% | 45,545 |
| Feb 3, 2025 | 3.07 | 3.10 | 3.07 | 3.08 | 3.04 | -0.32% | 29,885 |
| Jan 31, 2025 | 3.10 | 3.10 | 3.07 | 3.09 | 3.05 | 0.32% | 25,264 |
| Jan 30, 2025 | 3.08 | 3.09 | 3.06 | 3.08 | 3.04 | 0.33% | 33,266 |
| Jan 29, 2025 | 3.07 | 3.09 | 3.06 | 3.07 | 3.03 | -0.32% | 14,414 |
| Jan 28, 2025 | 3.07 | 3.09 | 3.07 | 3.08 | 3.04 | -0.32% | 12,334 |
| Jan 27, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.05 | 0.32% | 23,112 |
| Jan 24, 2025 | 3.08 | 3.08 | 3.07 | 3.08 | 3.04 | 0.33% | 12,820 |
| Jan 23, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.03 | - | 17,830 |
| Jan 22, 2025 | 3.06 | 3.07 | 3.05 | 3.07 | 3.03 | 0.33% | 22,469 |