MFS Government Markets Income Trust (MGF)
3.0700
+0.0200 (0.66%)
NYSE · Last Trade: Nov 1st, 6:44 PM EDT
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/31/2025 | 3.07 | 3.07 | 3.05 | 3.07 | 32,966 | 3.07 |
| 10/30/2025 | 3.06 | 3.06 | 3.04 | 3.04 | 29,877 | 3.04 |
| 10/29/2025 | 3.08 | 3.08 | 3.03 | 3.04 | 94,326 | 3.04 |
| 10/28/2025 | 3.06 | 3.09 | 3.05 | 3.09 | 99,564 | 3.09 |
| 10/27/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 16,380 | 3.08 |
| 10/24/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 55,421 | 3.08 |
| 10/23/2025 | 3.07 | 3.08 | 3.06 | 3.06 | 17,548 | 3.06 |
| 10/22/2025 | 3.09 | 3.09 | 3.07 | 3.08 | 18,553 | 3.08 |
| 10/21/2025 | 3.07 | 3.10 | 3.06 | 3.10 | 44,566 | 3.10 |
| 10/20/2025 | 3.06 | 3.08 | 3.04 | 3.05 | 79,297 | 3.05 |
| 10/17/2025 | 3.07 | 3.08 | 3.06 | 3.06 | 12,414 | 3.06 |
| 10/16/2025 | 3.07 | 3.08 | 3.06 | 3.08 | 24,928 | 3.08 |
| 10/15/2025 | 3.09 | 3.09 | 3.07 | 3.08 | 18,866 | 3.08 |
| 10/14/2025 | 3.08 | 3.08 | 3.07 | 3.07 | 7,532 | 3.07 |
| 10/13/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 23,597 | 3.07 |
| 10/10/2025 | 3.09 | 3.10 | 3.09 | 3.09 | 18,119 | 3.07 |
| 10/09/2025 | 3.09 | 3.10 | 3.08 | 3.08 | 16,775 | 3.06 |
| 10/08/2025 | 3.08 | 3.09 | 3.07 | 3.09 | 50,559 | 3.07 |
| 10/07/2025 | 3.09 | 3.09 | 3.07 | 3.07 | 69,411 | 3.05 |
| 10/06/2025 | 3.09 | 3.11 | 3.09 | 3.10 | 16,259 | 3.08 |
| 10/03/2025 | 3.11 | 3.11 | 3.10 | 3.10 | 13,213 | 3.09 |
| 10/02/2025 | 3.10 | 3.11 | 3.09 | 3.10 | 46,725 | 3.08 |
| 10/01/2025 | 3.12 | 3.13 | 3.10 | 3.10 | 134,220 | 3.08 |
| 9/30/2025 | 3.13 | 3.13 | 3.10 | 3.12 | 31,976 | 3.10 |
| 9/29/2025 | 3.13 | 3.13 | 3.10 | 3.12 | 27,423 | 3.10 |
| 9/26/2025 | 3.10 | 3.10 | 3.09 | 3.10 | 20,615 | 3.08 |
| 9/25/2025 | 3.07 | 3.10 | 3.07 | 3.10 | 69,046 | 3.08 |
| 9/24/2025 | 3.07 | 3.10 | 3.07 | 3.08 | 23,409 | 3.06 |
| 9/23/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 152,724 | 3.07 |
| 9/22/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 23,858 | 3.07 |
| 9/19/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 20,961 | 3.07 |
| 9/18/2025 | 3.09 | 3.10 | 3.09 | 3.10 | 31,631 | 3.08 |
| 9/17/2025 | 3.12 | 3.12 | 3.09 | 3.10 | 30,338 | 3.08 |
| 9/16/2025 | 3.10 | 3.12 | 3.08 | 3.12 | 35,858 | 3.10 |
| 9/15/2025 | 3.11 | 3.12 | 3.10 | 3.11 | 14,685 | 3.07 |
| 9/12/2025 | 3.10 | 3.12 | 3.10 | 3.12 | 24,809 | 3.08 |
| 9/11/2025 | 3.11 | 3.12 | 3.10 | 3.11 | 104,502 | 3.07 |
| 9/10/2025 | 3.09 | 3.11 | 3.07 | 3.10 | 196,605 | 3.06 |
| 9/09/2025 | 3.10 | 3.11 | 3.08 | 3.09 | 56,792 | 3.05 |
| 9/08/2025 | 3.10 | 3.10 | 3.09 | 3.10 | 7,326 | 3.07 |
| 9/05/2025 | 3.09 | 3.11 | 3.08 | 3.10 | 59,995 | 3.06 |
| 9/04/2025 | 3.08 | 3.10 | 3.08 | 3.08 | 44,436 | 3.04 |
| 9/03/2025 | 3.06 | 3.09 | 3.06 | 3.08 | 47,225 | 3.04 |
| 9/02/2025 | 3.08 | 3.09 | 3.06 | 3.06 | 155,103 | 3.02 |
| 8/29/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 29,057 | 3.05 |
| 8/28/2025 | 3.07 | 3.10 | 3.07 | 3.09 | 52,778 | 3.05 |
| 8/27/2025 | 3.07 | 3.10 | 3.06 | 3.08 | 82,427 | 3.04 |
| 8/26/2025 | 3.07 | 3.08 | 3.05 | 3.06 | 37,919 | 3.02 |
| 8/25/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 125,553 | 3.02 |
| 8/22/2025 | 3.04 | 3.07 | 3.04 | 3.06 | 63,298 | 3.02 |
| 8/21/2025 | 3.07 | 3.08 | 2.99 | 3.04 | 314,672 | 3.00 |
| 8/20/2025 | 3.06 | 3.10 | 3.06 | 3.07 | 34,043 | 3.03 |
| 8/19/2025 | 3.06 | 3.09 | 3.05 | 3.08 | 108,841 | 3.04 |
| 8/18/2025 | 3.12 | 3.12 | 3.07 | 3.09 | 168,502 | 3.03 |
| 8/15/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 28,371 | 3.06 |
| 8/14/2025 | 3.11 | 3.11 | 3.08 | 3.11 | 68,994 | 3.05 |
| 8/13/2025 | 3.09 | 3.14 | 3.08 | 3.12 | 124,172 | 3.06 |
| 8/12/2025 | 3.10 | 3.11 | 3.09 | 3.09 | 38,368 | 3.03 |
| 8/11/2025 | 3.11 | 3.11 | 3.10 | 3.10 | 3,738 | 3.04 |
| 8/08/2025 | 3.10 | 3.10 | 3.09 | 3.10 | 4,492 | 3.04 |
| 8/07/2025 | 3.08 | 3.12 | 3.08 | 3.11 | 70,620 | 3.05 |
| 8/06/2025 | 3.07 | 3.10 | 3.07 | 3.10 | 30,614 | 3.04 |
| 8/05/2025 | 3.09 | 3.10 | 3.06 | 3.10 | 44,094 | 3.04 |
| 8/04/2025 | 3.09 | 3.11 | 3.07 | 3.10 | 45,742 | 3.04 |