MFS Government Markets Income Trust (MGF)
2.9300
-0.0100 (-0.34%)
NYSE · Last Trade: Apr 1st, 5:21 PM EDT
Historical Prices For MFS Government Markets Income Trust (MGF)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/31/2026 | 2.95 | 2.95 | 2.92 | 2.94 | 90,194 | 2.94 |
| 3/30/2026 | 2.93 | 2.95 | 2.92 | 2.93 | 17,293 | 2.93 |
| 3/27/2026 | 2.90 | 2.91 | 2.90 | 2.91 | 27,192 | 2.91 |
| 3/26/2026 | 2.97 | 2.97 | 2.93 | 2.93 | 48,836 | 2.93 |
| 3/25/2026 | 2.94 | 2.97 | 2.92 | 2.96 | 98,045 | 2.96 |
| 3/24/2026 | 2.93 | 2.93 | 2.92 | 2.93 | 42,180 | 2.93 |
| 3/23/2026 | 2.93 | 2.94 | 2.92 | 2.94 | 39,846 | 2.94 |
| 3/20/2026 | 2.97 | 2.97 | 2.92 | 2.93 | 71,277 | 2.93 |
| 3/19/2026 | 2.94 | 2.96 | 2.94 | 2.94 | 74,368 | 2.94 |
| 3/18/2026 | 2.95 | 2.97 | 2.95 | 2.96 | 11,021 | 2.96 |
| 3/17/2026 | 2.96 | 2.97 | 2.96 | 2.97 | 19,957 | 2.97 |
| 3/16/2026 | 2.95 | 2.97 | 2.95 | 2.96 | 8,384 | 2.96 |
| 3/13/2026 | 2.96 | 2.96 | 2.94 | 2.96 | 92,052 | 2.96 |
| 3/12/2026 | 2.96 | 2.96 | 2.93 | 2.94 | 6,158 | 2.94 |
| 3/11/2026 | 2.95 | 2.95 | 2.94 | 2.94 | 11,351 | 2.94 |
| 3/10/2026 | 2.96 | 2.96 | 2.94 | 2.96 | 286,220 | 2.96 |
| 3/09/2026 | 2.96 | 2.96 | 2.94 | 2.94 | 280,951 | 2.94 |
| 3/06/2026 | 2.97 | 2.97 | 2.95 | 2.97 | 29,268 | 2.97 |
| 3/05/2026 | 2.96 | 2.96 | 2.94 | 2.96 | 79,619 | 2.96 |
| 3/04/2026 | 2.92 | 2.96 | 2.92 | 2.95 | 159,244 | 2.95 |
| 3/03/2026 | 2.95 | 2.96 | 2.91 | 2.92 | 379,464 | 2.92 |
| 3/02/2026 | 3.00 | 3.00 | 2.97 | 2.98 | 120,224 | 2.98 |
| 2/27/2026 | 2.99 | 3.00 | 2.98 | 2.99 | 164,914 | 2.99 |
| 2/26/2026 | 3.00 | 3.01 | 2.98 | 3.01 | 49,932 | 3.01 |
| 2/25/2026 | 2.95 | 3.00 | 2.95 | 3.00 | 148,496 | 3.00 |
| 2/24/2026 | 3.04 | 3.05 | 2.93 | 2.96 | 309,890 | 2.96 |
| 2/23/2026 | 3.02 | 3.03 | 3.02 | 3.02 | 19,038 | 3.02 |
| 2/20/2026 | 3.05 | 3.06 | 3.03 | 3.04 | 101,701 | 3.04 |
| 2/19/2026 | 3.03 | 3.04 | 3.03 | 3.04 | 31,081 | 3.04 |
| 2/18/2026 | 3.04 | 3.05 | 3.02 | 3.03 | 43,024 | 3.03 |
| 2/17/2026 | 3.04 | 3.05 | 3.02 | 3.03 | 64,890 | 3.03 |
| 2/13/2026 | 3.03 | 3.06 | 3.03 | 3.04 | 15,348 | 3.04 |
| 2/12/2026 | 3.04 | 3.05 | 3.03 | 3.05 | 34,322 | 3.05 |
| 2/11/2026 | 3.03 | 3.04 | 3.01 | 3.04 | 43,440 | 3.04 |
| 2/10/2026 | 3.02 | 3.05 | 3.02 | 3.03 | 177,384 | 3.03 |
| 2/09/2026 | 3.03 | 3.03 | 3.01 | 3.02 | 15,239 | 3.02 |
| 2/06/2026 | 3.02 | 3.02 | 3.01 | 3.02 | 9,658 | 3.02 |
| 2/05/2026 | 3.03 | 3.03 | 3.01 | 3.02 | 26,391 | 3.02 |
| 2/04/2026 | 2.99 | 3.02 | 2.99 | 3.00 | 26,211 | 3.00 |
| 2/03/2026 | 3.00 | 3.02 | 3.00 | 3.01 | 131,011 | 3.01 |
| 2/02/2026 | 3.03 | 3.04 | 3.01 | 3.02 | 78,399 | 3.02 |
| 1/30/2026 | 3.03 | 3.05 | 3.01 | 3.04 | 150,872 | 3.04 |
| 1/29/2026 | 3.03 | 3.03 | 3.01 | 3.02 | 75,097 | 3.02 |
| 1/28/2026 | 3.01 | 3.03 | 3.01 | 3.01 | 40,702 | 3.01 |
| 1/27/2026 | 3.01 | 3.02 | 3.01 | 3.02 | 24,065 | 3.02 |
| 1/26/2026 | 3.01 | 3.03 | 3.01 | 3.02 | 24,253 | 3.02 |
| 1/23/2026 | 3.02 | 3.03 | 3.01 | 3.02 | 45,129 | 3.02 |
| 1/22/2026 | 3.02 | 3.03 | 3.01 | 3.02 | 12,888 | 3.02 |
| 1/21/2026 | 3.01 | 3.03 | 3.01 | 3.03 | 73,296 | 3.03 |
| 1/20/2026 | 3.01 | 3.02 | 3.01 | 3.01 | 24,146 | 3.01 |
| 1/16/2026 | 3.04 | 3.05 | 3.03 | 3.04 | 90,941 | 3.04 |
| 1/15/2026 | 3.05 | 3.05 | 3.04 | 3.05 | 40,901 | 3.05 |
| 1/14/2026 | 3.05 | 3.05 | 3.03 | 3.05 | 128,360 | 3.05 |
| 1/13/2026 | 3.04 | 3.05 | 3.03 | 3.04 | 58,647 | 3.04 |
| 1/12/2026 | 3.04 | 3.05 | 3.04 | 3.05 | 96,463 | 3.05 |
| 1/09/2026 | 3.02 | 3.04 | 3.02 | 3.04 | 66,433 | 3.04 |
| 1/08/2026 | 3.03 | 3.03 | 3.02 | 3.02 | 30,606 | 3.02 |
| 1/07/2026 | 3.02 | 3.03 | 3.02 | 3.02 | 30,143 | 3.02 |
| 1/06/2026 | 3.03 | 3.03 | 3.02 | 3.02 | 33,644 | 3.02 |
| 1/05/2026 | 3.03 | 3.03 | 3.02 | 3.03 | 32,344 | 3.03 |
| 1/02/2026 | 3.01 | 3.03 | 3.01 | 3.02 | 58,978 | 3.02 |