Australia markets close in 4 hours 33 minutes

MFS Government Markets Income Trust (MGF)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
3.6500+0.0200 (+0.55%)
At close: 04:00PM EDT
Time period:
14 Aug 2021 - 14 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20223.62003.67003.62003.65003.650052,100
11 Aug 20223.64003.67003.61003.63003.630060,900
10 Aug 20223.66003.66003.63003.65003.650041,800
09 Aug 20223.61003.64003.60003.63003.630052,100
08 Aug 20223.61003.66003.61003.63003.630064,200
05 Aug 20223.65003.66003.61003.61003.610030,800
04 Aug 20223.67003.70003.67003.68003.680060,600
03 Aug 20223.68003.70003.68003.69003.690036,200
02 Aug 20223.63003.72003.63003.72003.720052,700
01 Aug 20223.58003.67003.58003.64003.640035,600
29 July 20223.58003.60003.58003.60003.600046,600
28 July 20223.56003.58003.55003.56003.560085,600
27 July 20223.55003.57003.54003.56003.560021,700
26 July 20223.54003.55003.54003.54003.540063,300
25 July 20223.53003.57003.53003.55003.550046,300
22 July 20223.50003.55003.50003.54003.540045,000
21 July 20223.48003.50003.48003.48003.480015,600
20 July 20223.49003.50003.48003.48003.480021,900
19 July 20223.51003.52003.49003.50003.500017,500
19 July 20220.023 Dividend
18 July 20223.53003.55003.53003.54003.517041,500
15 July 20223.53003.56003.52003.52003.497131,600
14 July 20223.51003.56003.50003.54003.517026,800
13 July 20223.52003.55003.51003.54003.517042,200
12 July 20223.50003.54003.50003.53003.507125,900
11 July 20223.51003.56003.50003.50003.477314,500
08 July 20223.52003.52003.51003.52003.497119,000
07 July 20223.54003.56003.53003.53003.507136,800
06 July 20223.56003.57003.54003.55003.526981,300
05 July 20223.52003.55003.52003.55003.526993,100
01 July 20223.52003.55003.52003.54003.5170137,800
30 June 20223.50003.53003.49003.52003.497184,600
29 June 20223.46003.49003.46003.48003.457429,600
28 June 20223.47003.50003.46003.48003.457493,500
27 June 20223.45003.47003.43003.46003.437569,100
24 June 20223.44003.48003.44003.47003.447583,600
23 June 20223.43003.45003.43003.44003.417625,700
22 June 20223.42003.44003.42003.43003.407750,400
21 June 20223.40003.42003.40003.41003.387860,800
17 June 20223.40003.42003.40003.41003.387875,700
16 June 20223.39003.40003.36003.39003.3680354,700
15 June 20223.45003.45003.40003.43003.407768,300
14 June 20223.44003.46003.43003.44003.417691,700
14 June 20220.023 Dividend
13 June 20223.51003.51003.47003.47003.4246136,700
10 June 20223.54003.55003.50003.53003.4838179,200
09 June 20223.55003.57003.55003.56003.513478,700
08 June 20223.55003.58003.55003.57003.5233166,300
07 June 20223.55003.58003.55003.57003.5233133,900
06 June 20223.59003.59003.54003.55003.5036402,700
03 June 20223.58003.61003.57003.59003.5430264,500
02 June 20223.60003.63003.58003.59003.5430498,700
01 June 20223.68003.68003.56003.60003.5529558,000
31 May 20223.64003.80003.61003.80003.750392,600
27 May 20223.61003.68003.61003.64003.5924161,900
26 May 20223.61003.62003.61003.61003.562873,300
25 May 20223.57003.60003.57003.59003.5430113,500
24 May 20223.56003.59003.56003.57003.523396,200
23 May 20223.59003.60003.57003.59003.543057,400
20 May 20223.56003.61003.56003.60003.552943,100
19 May 20223.58003.61003.56003.56003.513415,300
18 May 20223.54003.59003.54003.58003.533254,300
17 May 20223.58003.58003.54003.58003.533234,900
17 May 20220.024 Dividend
16 May 20223.61003.62003.59003.60003.529239,300
13 May 20223.62003.62003.60003.62003.548860,300
12 May 20223.59003.62003.59003.60003.5292119,900
11 May 20223.56003.60003.56003.59003.519482,200
10 May 20223.56003.59003.56003.59003.519473,700
09 May 20223.54003.57003.54003.56003.4900173,200
06 May 20223.60003.60003.56003.56003.490040,400
05 May 20223.60003.61003.57003.61003.539094,600
04 May 20223.57003.61003.56003.61003.539029,200
03 May 20223.56003.61003.56003.59003.5194107,400
02 May 20223.58003.59003.56003.57003.499878,500
29 Apr 20223.63003.63003.58003.58003.509630,800
28 Apr 20223.61003.64003.61003.62003.548835,100
27 Apr 20223.64003.65003.63003.64003.568455,800
26 Apr 20223.63003.64003.61003.63003.558641,500
25 Apr 20223.61003.63003.60003.61003.539054,600
22 Apr 20223.57003.63003.57003.62003.548840,000
21 Apr 20223.64003.64003.60003.61003.5390100,900
20 Apr 20223.64003.66003.62003.66003.5880132,800
19 Apr 20223.66003.66003.62003.62003.5488157,600
19 Apr 20220.024 Dividend
18 Apr 20223.67003.70003.66003.68003.584171,900
14 Apr 20223.70003.70003.67003.67003.574460,700
13 Apr 20223.71003.73003.70003.70003.6036115,400
12 Apr 20223.70003.72003.69003.72003.623198,800
11 Apr 20223.71003.72003.69003.70003.603645,900
08 Apr 20223.69003.73003.69003.72003.623173,600
07 Apr 20223.70003.71003.70003.71003.613390,100
06 Apr 20223.69003.73003.69003.72003.6231339,000
05 Apr 20223.82003.83003.74003.76003.6620145,800
04 Apr 20223.80003.83003.80003.83003.730278,100
01 Apr 20223.78003.82003.78003.81003.710777,900
31 Mar 20223.78003.79003.76003.78003.681550,500
30 Mar 20223.73003.76003.73003.75003.6523108,500
29 Mar 20223.72003.76003.71003.73003.6328103,300
28 Mar 20223.73003.75003.73003.74003.642692,200
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...