MFS Government Markets Income Trust (MGF)
3.0900
+0.0200 (0.65%)
NYSE · Last Trade: Aug 1st, 1:40 PM EDT
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/31/2025 | 3.08 | 3.10 | 3.07 | 3.07 | 58,859 | 3.07 |
| 7/30/2025 | 3.10 | 3.13 | 3.06 | 3.11 | 105,714 | 3.11 |
| 7/29/2025 | 3.10 | 3.11 | 3.08 | 3.08 | 26,550 | 3.08 |
| 7/28/2025 | 3.07 | 3.10 | 3.04 | 3.10 | 112,430 | 3.10 |
| 7/25/2025 | 3.07 | 3.07 | 3.04 | 3.04 | 92,068 | 3.04 |
| 7/24/2025 | 3.09 | 3.11 | 3.07 | 3.11 | 60,290 | 3.11 |
| 7/23/2025 | 3.06 | 3.08 | 3.06 | 3.07 | 22,142 | 3.07 |
| 7/22/2025 | 3.07 | 3.08 | 3.06 | 3.07 | 14,192 | 3.07 |
| 7/21/2025 | 3.06 | 3.07 | 3.05 | 3.07 | 30,779 | 3.07 |
| 7/18/2025 | 3.06 | 3.07 | 3.05 | 3.05 | 41,275 | 3.05 |
| 7/17/2025 | 3.07 | 3.08 | 3.04 | 3.06 | 66,731 | 3.06 |
| 7/16/2025 | 3.06 | 3.07 | 3.04 | 3.06 | 586,057 | 3.06 |
| 7/15/2025 | 3.07 | 3.07 | 3.05 | 3.06 | 53,234 | 3.06 |
| 7/14/2025 | 3.07 | 3.09 | 3.05 | 3.07 | 38,849 | 3.05 |
| 7/11/2025 | 3.10 | 3.11 | 3.05 | 3.08 | 118,162 | 3.06 |
| 7/10/2025 | 3.08 | 3.11 | 3.08 | 3.09 | 54,410 | 3.07 |
| 7/09/2025 | 3.09 | 3.12 | 3.07 | 3.11 | 35,718 | 3.09 |
| 7/08/2025 | 3.11 | 3.11 | 3.09 | 3.10 | 38,736 | 3.08 |
| 7/07/2025 | 3.10 | 3.13 | 3.10 | 3.10 | 43,901 | 3.08 |
| 7/03/2025 | 3.11 | 3.11 | 3.11 | 3.11 | 398 | 3.09 |
| 7/02/2025 | 3.13 | 3.14 | 3.09 | 3.12 | 25,192 | 3.10 |
| 7/01/2025 | 3.10 | 3.14 | 3.10 | 3.13 | 181,751 | 3.12 |
| 6/30/2025 | 3.13 | 3.13 | 3.10 | 3.12 | 48,915 | 3.10 |
| 6/27/2025 | 3.11 | 3.12 | 3.10 | 3.12 | 15,643 | 3.10 |
| 6/26/2025 | 3.07 | 3.13 | 3.07 | 3.12 | 218,523 | 3.10 |
| 6/25/2025 | 3.08 | 3.08 | 3.07 | 3.08 | 38,438 | 3.06 |
| 6/24/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 29,322 | 3.06 |
| 6/23/2025 | 3.07 | 3.08 | 3.07 | 3.08 | 49,241 | 3.06 |
| 6/20/2025 | 3.07 | 3.08 | 3.06 | 3.07 | 24,370 | 3.05 |
| 6/18/2025 | 3.05 | 3.08 | 3.03 | 3.06 | 84,679 | 3.04 |
| 6/17/2025 | 3.06 | 3.08 | 3.06 | 3.08 | 32,394 | 3.06 |
| 6/16/2025 | 3.08 | 3.10 | 3.06 | 3.07 | 24,429 | 3.03 |
| 6/13/2025 | 3.06 | 3.10 | 3.06 | 3.07 | 36,092 | 3.03 |
| 6/12/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 28,902 | 3.05 |
| 6/11/2025 | 3.07 | 3.10 | 3.06 | 3.09 | 29,587 | 3.05 |
| 6/10/2025 | 3.06 | 3.08 | 3.05 | 3.08 | 69,544 | 3.04 |
| 6/09/2025 | 3.07 | 3.07 | 3.05 | 3.06 | 18,664 | 3.02 |
| 6/06/2025 | 3.07 | 3.08 | 3.05 | 3.06 | 23,008 | 3.02 |
| 6/05/2025 | 3.07 | 3.09 | 3.07 | 3.08 | 54,032 | 3.04 |
| 6/04/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 31,333 | 3.02 |
| 6/03/2025 | 3.09 | 3.09 | 3.05 | 3.07 | 66,254 | 3.03 |
| 6/02/2025 | 3.06 | 3.10 | 3.06 | 3.07 | 75,919 | 3.03 |
| 5/30/2025 | 3.07 | 3.07 | 3.05 | 3.06 | 62,269 | 3.03 |
| 5/29/2025 | 3.08 | 3.08 | 3.04 | 3.06 | 65,011 | 3.02 |
| 5/28/2025 | 3.05 | 3.08 | 3.04 | 3.06 | 71,071 | 3.02 |
| 5/27/2025 | 3.07 | 3.07 | 3.06 | 3.06 | 16,809 | 3.02 |
| 5/23/2025 | 3.07 | 3.08 | 3.06 | 3.07 | 46,044 | 3.03 |
| 5/22/2025 | 3.07 | 3.08 | 3.03 | 3.05 | 204,849 | 3.01 |
| 5/21/2025 | 3.05 | 3.08 | 3.04 | 3.08 | 995,912 | 3.04 |
| 5/20/2025 | 3.04 | 3.06 | 3.04 | 3.04 | 69,547 | 3.00 |
| 5/19/2025 | 3.05 | 3.06 | 3.04 | 3.06 | 44,511 | 3.02 |
| 5/16/2025 | 3.06 | 3.06 | 3.05 | 3.06 | 34,431 | 3.02 |
| 5/15/2025 | 3.05 | 3.07 | 3.05 | 3.05 | 44,989 | 3.01 |
| 5/14/2025 | 3.07 | 3.08 | 3.04 | 3.04 | 50,765 | 3.01 |
| 5/13/2025 | 3.07 | 3.07 | 3.05 | 3.05 | 34,251 | 3.01 |
| 5/12/2025 | 3.09 | 3.10 | 3.06 | 3.07 | 77,904 | 3.01 |
| 5/09/2025 | 3.09 | 3.11 | 3.09 | 3.09 | 21,019 | 3.03 |
| 5/08/2025 | 3.12 | 3.12 | 3.10 | 3.10 | 77,137 | 3.05 |
| 5/07/2025 | 3.10 | 3.10 | 3.06 | 3.10 | 198,479 | 3.04 |
| 5/06/2025 | 3.10 | 3.10 | 3.08 | 3.08 | 49,387 | 3.02 |
| 5/05/2025 | 3.11 | 3.11 | 3.08 | 3.10 | 30,718 | 3.04 |
| 5/02/2025 | 3.13 | 3.13 | 3.09 | 3.11 | 31,263 | 3.05 |
| 5/01/2025 | 3.14 | 3.15 | 3.13 | 3.14 | 33,539 | 3.08 |