Skip to main content
logo
MFS Government Markets Income Trust (MGF)
NYSE: MGF · Real-Time Price · USD
2.870
-0.030 (-1.03%)
At close: May 15, 2026, 4:00 PM EDT
2.878
+0.008 (0.27%)
After-hours: May 15, 2026, 7:00 PM EDT

MGF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 15, 20262.882.882.872.872.87-1.03%25,224
May 14, 20262.912.912.902.902.90-38,638
May 13, 20262.902.902.882.902.90-0.68%34,443
May 12, 20262.922.922.882.922.920.69%53,448
May 11, 20262.942.942.892.902.90-285,910
May 8, 20262.892.922.892.902.90-25,488
May 7, 20262.902.912.892.902.900.35%28,122
May 6, 20262.882.892.872.892.891.05%17,654
May 5, 20262.902.912.862.862.86-1.55%69,793
May 4, 20262.932.932.892.912.91-0.51%91,759
May 1, 20262.912.932.902.922.92-57,365
Apr 30, 20262.922.922.892.922.920.69%99,461
Apr 29, 20262.892.902.882.902.900.38%94,570
Apr 28, 20262.922.922.882.892.89-0.72%28,966
Apr 27, 20262.942.942.892.912.91-33,170
Apr 24, 20262.902.922.902.912.910.34%14,880
Apr 23, 20262.912.922.892.902.90-0.34%51,087
Apr 22, 20262.912.922.902.912.91-0.34%50,618
Apr 21, 20262.902.942.892.922.920.34%73,939
Apr 20, 20262.912.922.912.912.91-44,234
Apr 17, 20262.932.952.912.912.91-0.51%89,591
Apr 16, 20262.902.932.902.932.930.86%355,991
Apr 15, 20262.942.962.902.902.90-2.36%254,600
Apr 14, 20262.942.972.942.972.97-0.34%31,354
Apr 13, 20262.962.982.962.982.960.34%37,975
Apr 10, 20262.972.992.942.972.95-0.34%43,998
Apr 9, 20262.982.982.932.982.961.02%61,374
Apr 8, 20262.932.952.932.952.931.03%67,980
Apr 7, 20262.902.932.902.922.90-30,495
Apr 6, 20262.922.932.922.922.90-0.34%14,730
Apr 2, 20262.892.962.892.932.91-150,298
Apr 1, 20262.912.962.912.932.91-0.34%28,105
Mar 31, 20262.952.952.922.942.920.34%90,193
Mar 30, 20262.932.952.922.932.910.69%17,292
Mar 27, 20262.902.912.902.912.89-0.68%27,192
Mar 26, 20262.972.972.932.932.91-1.01%48,835
Mar 25, 20262.942.972.922.962.941.02%98,044
Mar 24, 20262.932.932.922.932.91-0.34%42,179
Mar 23, 20262.932.942.922.942.920.34%39,845
Mar 20, 20262.972.972.932.932.91-0.34%71,276
Mar 19, 20262.942.962.942.942.92-0.68%74,368
Mar 18, 20262.952.972.952.962.94-0.34%11,021
Mar 17, 20262.962.972.962.972.950.34%19,957
Mar 16, 20262.952.972.952.962.92-8,383
Mar 13, 20262.962.962.952.962.920.68%92,052
Mar 12, 20262.962.962.932.942.90-0.17%6,158
Mar 11, 20262.952.952.942.952.91-0.51%11,351
Mar 10, 20262.962.962.942.962.920.68%286,220
Mar 9, 20262.962.962.942.942.90-1.01%280,950
Mar 6, 20262.972.972.952.972.930.34%29,267