Australia markets closed

MFS Government Markets Income Trust (MGF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
4.0600-0.0300 (-0.73%)
At close: 04:00PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21 Jan 20224.08004.09004.04004.06004.0600154,600
20 Jan 20224.10004.15004.07004.09004.0900218,300
19 Jan 20224.07004.22004.07004.22004.2200230,400
18 Jan 20224.12004.12004.05004.08004.0800254,300
18 Jan 20220.026 Dividend
14 Jan 20224.14004.19004.13004.15004.1240170,400
13 Jan 20224.14004.18004.13004.16004.1339172,400
12 Jan 20224.15004.18004.13004.13004.1041119,200
11 Jan 20224.16004.17004.12004.14004.114184,600
10 Jan 20224.19004.19004.15004.15004.1240130,800
07 Jan 20224.25004.25004.18004.18004.1538106,000
06 Jan 20224.25004.26004.24004.25004.2234367,700
05 Jan 20224.23004.26004.22004.24004.213498,400
04 Jan 20224.22004.23004.21004.23004.2035102,000
03 Jan 20224.25004.25004.22004.22004.193684,800
31 Dec 20214.25004.25004.23004.25004.223486,400
30 Dec 20214.24004.26004.23004.24004.213479,200
29 Dec 20214.26004.27004.23004.24004.21341,394,100
28 Dec 20214.25004.26004.24004.25004.2234159,000
27 Dec 20214.24004.25004.24004.24004.213465,100
23 Dec 20214.25004.26004.25004.25004.223474,000
22 Dec 20214.24004.25004.23004.25004.223467,600
21 Dec 20214.25004.26004.23004.25004.223480,800
20 Dec 20214.25004.26004.23004.25004.223481,700
17 Dec 20214.23004.25004.23004.25004.2234104,600
16 Dec 20214.23004.26004.21004.24004.213469,800
15 Dec 20214.25004.25004.19004.22004.1936153,900
14 Dec 20214.24004.25004.20004.24004.213482,000
14 Dec 20210.026 Dividend
13 Dec 20214.25004.26004.23004.26004.207561,100
10 Dec 20214.24004.24004.23004.24004.187782,300
09 Dec 20214.23004.24004.22004.24004.187783,500
08 Dec 20214.24004.24004.22004.22004.168081,200
07 Dec 20214.20004.23004.20004.22004.1680120,800
06 Dec 20214.23004.23004.20004.21004.158139,200
03 Dec 20214.24004.25004.17004.21004.1581230,900
02 Dec 20214.28004.29004.19004.22004.1680342,600
01 Dec 20214.28004.29004.26004.27004.217452,300
30 Nov 20214.29004.30004.26004.27004.217467,800
29 Nov 20214.28004.29004.27004.28004.227238,300
26 Nov 20214.27004.30004.27004.28004.227259,700
24 Nov 20214.29004.30004.27004.28004.227252,100
23 Nov 20214.27004.30004.27004.28004.2272125,400
22 Nov 20214.27004.30004.27004.27004.217477,700
19 Nov 20214.25004.27004.25004.25004.197688,600
18 Nov 20214.25004.26004.24004.25004.197658,400
17 Nov 20214.25004.25004.24004.24004.1877109,500
16 Nov 20214.26004.26004.24004.25004.197644,300
16 Nov 20210.026 Dividend
15 Nov 20214.29004.29004.27004.27004.191794,400
12 Nov 20214.27004.29004.27004.29004.211328,200
11 Nov 20214.29004.30004.25004.25004.172084,900
10 Nov 20214.31004.32004.26004.29004.211395,300
09 Nov 20214.29004.33004.29004.33004.2506178,700
08 Nov 20214.26004.30004.26004.28004.2015130,400
05 Nov 20214.25004.28004.25004.28004.201597,200
04 Nov 20214.27004.27004.25004.26004.181930,900
03 Nov 20214.27004.27004.24004.27004.191776,400
02 Nov 20214.25004.27004.24004.27004.1917100,900
01 Nov 20214.23004.27004.22004.27004.191778,800
29 Oct 20214.27004.27004.23004.24004.162269,500
28 Oct 20214.27004.28004.21004.25004.1720165,600
27 Oct 20214.25004.27004.24004.27004.191794,200
26 Oct 20214.23004.25004.22004.25004.172074,100
25 Oct 20214.23004.23004.22004.23004.152467,300
22 Oct 20214.22004.23004.21004.21004.132871,700
21 Oct 20214.25004.25004.20004.20004.1230179,900
20 Oct 20214.25004.26004.24004.25004.1720115,200
19 Oct 20214.24004.26004.23004.26004.1819220,200
18 Oct 20214.24004.25004.23004.23004.1524138,600
15 Oct 20214.27004.27004.24004.25004.1720206,200
14 Oct 20214.28004.28004.26004.26004.181975,700
13 Oct 20214.27004.28004.26004.26004.1819107,100
12 Oct 20214.28004.30004.27004.27004.191791,200
12 Oct 20210.027 Dividend
11 Oct 20214.31004.32004.31004.31004.204469,500
08 Oct 20214.32004.32004.31004.32004.214257,000
07 Oct 20214.31004.33004.31004.31004.204431,800
06 Oct 20214.32004.34004.31004.31004.204472,900
05 Oct 20214.32004.34004.32004.33004.223957,400
04 Oct 20214.34004.34004.32004.33004.223965,000
01 Oct 20214.32004.34004.32004.34004.233752,700
30 Sept 20214.34004.34004.32004.32004.214246,500
29 Sept 20214.34004.34004.32004.34004.233746,600
28 Sept 20214.33004.34004.32004.33004.223976,700
27 Sept 20214.34004.36004.33004.33004.223954,100
24 Sept 20214.36004.37004.34004.37004.263063,400
23 Sept 20214.38004.39004.29004.35004.2435309,600
22 Sept 20214.39004.39004.38004.38004.272728,100
21 Sept 20214.39004.40004.38004.40004.292239,800
20 Sept 20214.40004.40004.38004.40004.2922101,100
17 Sept 20214.40004.40004.38004.40004.292254,900
16 Sept 20214.39004.40004.38004.39004.282556,200
15 Sept 20214.39004.40004.39004.40004.292256,000
14 Sept 20214.40004.40004.38004.39004.282561,000
14 Sept 20210.027 Dividend
13 Sept 20214.42004.42004.41004.42004.285467,100
10 Sept 20214.42004.42004.40004.42004.285473,800
09 Sept 20214.42004.43004.38004.39004.2563123,700
08 Sept 20214.42004.42004.41004.42004.2854203,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...