MFS Government Markets Income Trust (MGF)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 3.6200 | 3.6700 | 3.6200 | 3.6500 | 3.6500 | 52,100 |
| 11 Aug 2022 | 3.6400 | 3.6700 | 3.6100 | 3.6300 | 3.6300 | 60,900 |
| 10 Aug 2022 | 3.6600 | 3.6600 | 3.6300 | 3.6500 | 3.6500 | 41,800 |
| 09 Aug 2022 | 3.6100 | 3.6400 | 3.6000 | 3.6300 | 3.6300 | 52,100 |
| 08 Aug 2022 | 3.6100 | 3.6600 | 3.6100 | 3.6300 | 3.6300 | 64,200 |
| 05 Aug 2022 | 3.6500 | 3.6600 | 3.6100 | 3.6100 | 3.6100 | 30,800 |
| 04 Aug 2022 | 3.6700 | 3.7000 | 3.6700 | 3.6800 | 3.6800 | 60,600 |
| 03 Aug 2022 | 3.6800 | 3.7000 | 3.6800 | 3.6900 | 3.6900 | 36,200 |
| 02 Aug 2022 | 3.6300 | 3.7200 | 3.6300 | 3.7200 | 3.7200 | 52,700 |
| 01 Aug 2022 | 3.5800 | 3.6700 | 3.5800 | 3.6400 | 3.6400 | 35,600 |
| 29 July 2022 | 3.5800 | 3.6000 | 3.5800 | 3.6000 | 3.6000 | 46,600 |
| 28 July 2022 | 3.5600 | 3.5800 | 3.5500 | 3.5600 | 3.5600 | 85,600 |
| 27 July 2022 | 3.5500 | 3.5700 | 3.5400 | 3.5600 | 3.5600 | 21,700 |
| 26 July 2022 | 3.5400 | 3.5500 | 3.5400 | 3.5400 | 3.5400 | 63,300 |
| 25 July 2022 | 3.5300 | 3.5700 | 3.5300 | 3.5500 | 3.5500 | 46,300 |
| 22 July 2022 | 3.5000 | 3.5500 | 3.5000 | 3.5400 | 3.5400 | 45,000 |
| 21 July 2022 | 3.4800 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 15,600 |
| 20 July 2022 | 3.4900 | 3.5000 | 3.4800 | 3.4800 | 3.4800 | 21,900 |
| 19 July 2022 | 3.5100 | 3.5200 | 3.4900 | 3.5000 | 3.5000 | 17,500 |
| 19 July 2022 | 0.023 Dividend | |||||
| 18 July 2022 | 3.5300 | 3.5500 | 3.5300 | 3.5400 | 3.5170 | 41,500 |
| 15 July 2022 | 3.5300 | 3.5600 | 3.5200 | 3.5200 | 3.4971 | 31,600 |
| 14 July 2022 | 3.5100 | 3.5600 | 3.5000 | 3.5400 | 3.5170 | 26,800 |
| 13 July 2022 | 3.5200 | 3.5500 | 3.5100 | 3.5400 | 3.5170 | 42,200 |
| 12 July 2022 | 3.5000 | 3.5400 | 3.5000 | 3.5300 | 3.5071 | 25,900 |
| 11 July 2022 | 3.5100 | 3.5600 | 3.5000 | 3.5000 | 3.4773 | 14,500 |
| 08 July 2022 | 3.5200 | 3.5200 | 3.5100 | 3.5200 | 3.4971 | 19,000 |
| 07 July 2022 | 3.5400 | 3.5600 | 3.5300 | 3.5300 | 3.5071 | 36,800 |
| 06 July 2022 | 3.5600 | 3.5700 | 3.5400 | 3.5500 | 3.5269 | 81,300 |
| 05 July 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5500 | 3.5269 | 93,100 |
| 01 July 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.5170 | 137,800 |
| 30 June 2022 | 3.5000 | 3.5300 | 3.4900 | 3.5200 | 3.4971 | 84,600 |
| 29 June 2022 | 3.4600 | 3.4900 | 3.4600 | 3.4800 | 3.4574 | 29,600 |
| 28 June 2022 | 3.4700 | 3.5000 | 3.4600 | 3.4800 | 3.4574 | 93,500 |
| 27 June 2022 | 3.4500 | 3.4700 | 3.4300 | 3.4600 | 3.4375 | 69,100 |
| 24 June 2022 | 3.4400 | 3.4800 | 3.4400 | 3.4700 | 3.4475 | 83,600 |
| 23 June 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4176 | 25,700 |
| 22 June 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4077 | 50,400 |
| 21 June 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3878 | 60,800 |
| 17 June 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.3878 | 75,700 |
| 16 June 2022 | 3.3900 | 3.4000 | 3.3600 | 3.3900 | 3.3680 | 354,700 |
| 15 June 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4300 | 3.4077 | 68,300 |
| 14 June 2022 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4176 | 91,700 |
| 14 June 2022 | 0.023 Dividend | |||||
| 13 June 2022 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4246 | 136,700 |
| 10 June 2022 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.4838 | 179,200 |
| 09 June 2022 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5134 | 78,700 |
| 08 June 2022 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5233 | 166,300 |
| 07 June 2022 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5233 | 133,900 |
| 06 June 2022 | 3.5900 | 3.5900 | 3.5400 | 3.5500 | 3.5036 | 402,700 |
| 03 June 2022 | 3.5800 | 3.6100 | 3.5700 | 3.5900 | 3.5430 | 264,500 |
| 02 June 2022 | 3.6000 | 3.6300 | 3.5800 | 3.5900 | 3.5430 | 498,700 |
| 01 June 2022 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.5529 | 558,000 |
| 31 May 2022 | 3.6400 | 3.8000 | 3.6100 | 3.8000 | 3.7503 | 92,600 |
| 27 May 2022 | 3.6100 | 3.6800 | 3.6100 | 3.6400 | 3.5924 | 161,900 |
| 26 May 2022 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.5628 | 73,300 |
| 25 May 2022 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5430 | 113,500 |
| 24 May 2022 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.5233 | 96,200 |
| 23 May 2022 | 3.5900 | 3.6000 | 3.5700 | 3.5900 | 3.5430 | 57,400 |
| 20 May 2022 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.5529 | 43,100 |
| 19 May 2022 | 3.5800 | 3.6100 | 3.5600 | 3.5600 | 3.5134 | 15,300 |
| 18 May 2022 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.5332 | 54,300 |
| 17 May 2022 | 3.5800 | 3.5800 | 3.5400 | 3.5800 | 3.5332 | 34,900 |
| 17 May 2022 | 0.024 Dividend | |||||
| 16 May 2022 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.5292 | 39,300 |
| 13 May 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5488 | 60,300 |
| 12 May 2022 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.5292 | 119,900 |
| 11 May 2022 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5194 | 82,200 |
| 10 May 2022 | 3.5600 | 3.5900 | 3.5600 | 3.5900 | 3.5194 | 73,700 |
| 09 May 2022 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.4900 | 173,200 |
| 06 May 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.4900 | 40,400 |
| 05 May 2022 | 3.6000 | 3.6100 | 3.5700 | 3.6100 | 3.5390 | 94,600 |
| 04 May 2022 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.5390 | 29,200 |
| 03 May 2022 | 3.5600 | 3.6100 | 3.5600 | 3.5900 | 3.5194 | 107,400 |
| 02 May 2022 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.4998 | 78,500 |
| 29 Apr 2022 | 3.6300 | 3.6300 | 3.5800 | 3.5800 | 3.5096 | 30,800 |
| 28 Apr 2022 | 3.6100 | 3.6400 | 3.6100 | 3.6200 | 3.5488 | 35,100 |
| 27 Apr 2022 | 3.6400 | 3.6500 | 3.6300 | 3.6400 | 3.5684 | 55,800 |
| 26 Apr 2022 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5586 | 41,500 |
| 25 Apr 2022 | 3.6100 | 3.6300 | 3.6000 | 3.6100 | 3.5390 | 54,600 |
| 22 Apr 2022 | 3.5700 | 3.6300 | 3.5700 | 3.6200 | 3.5488 | 40,000 |
| 21 Apr 2022 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5390 | 100,900 |
| 20 Apr 2022 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.5880 | 132,800 |
| 19 Apr 2022 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.5488 | 157,600 |
| 19 Apr 2022 | 0.024 Dividend | |||||
| 18 Apr 2022 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.5841 | 71,900 |
| 14 Apr 2022 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.5744 | 60,700 |
| 13 Apr 2022 | 3.7100 | 3.7300 | 3.7000 | 3.7000 | 3.6036 | 115,400 |
| 12 Apr 2022 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.6231 | 98,800 |
| 11 Apr 2022 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.6036 | 45,900 |
| 08 Apr 2022 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.6231 | 73,600 |
| 07 Apr 2022 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.6133 | 90,100 |
| 06 Apr 2022 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.6231 | 339,000 |
| 05 Apr 2022 | 3.8200 | 3.8300 | 3.7400 | 3.7600 | 3.6620 | 145,800 |
| 04 Apr 2022 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.7302 | 78,100 |
| 01 Apr 2022 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7107 | 77,900 |
| 31 Mar 2022 | 3.7800 | 3.7900 | 3.7600 | 3.7800 | 3.6815 | 50,500 |
| 30 Mar 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.6523 | 108,500 |
| 29 Mar 2022 | 3.7200 | 3.7600 | 3.7100 | 3.7300 | 3.6328 | 103,300 |
| 28 Mar 2022 | 3.7300 | 3.7500 | 3.7300 | 3.7400 | 3.6426 | 92,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
