Australia markets open in 4 hours 22 minutes

MFS Government Markets Income Trust (MGF)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
3.54000.0000 (0.00%)
As of 03:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
05 July 20223.52003.55003.52693.54003.540092,726
01 July 20223.52003.55003.52003.54003.5400137,800
30 June 20223.50003.53003.49003.52003.520084,600
29 June 20223.46003.49003.46003.48003.480029,600
28 June 20223.47003.50003.46003.48003.480093,500
27 June 20223.45003.47003.43003.46003.460069,100
24 June 20223.44003.48003.44003.47003.470083,600
23 June 20223.43003.45003.43003.44003.440025,700
22 June 20223.42003.44003.42003.43003.430050,400
21 June 20223.40003.42003.40003.41003.410060,800
17 June 20223.40003.42003.40003.41003.410075,700
16 June 20223.39003.40003.36003.39003.3900354,700
15 June 20223.45003.45003.40003.43003.430068,300
14 June 20223.44003.46003.43003.44003.440091,700
14 June 20220.023 Dividend
13 June 20223.51003.51003.47003.47003.4470136,700
10 June 20223.54003.55003.50003.53003.5066179,200
09 June 20223.55003.57003.55003.56003.536478,700
08 June 20223.55003.58003.55003.57003.5463166,300
07 June 20223.55003.58003.55003.57003.5463133,900
06 June 20223.59003.59003.54003.55003.5265402,700
03 June 20223.58003.61003.57003.59003.5662264,500
02 June 20223.60003.63003.58003.59003.5662498,700
01 June 20223.68003.68003.56003.60003.5761558,000
31 May 20223.64003.80003.61003.80003.774892,600
27 May 20223.61003.68003.61003.64003.6159161,900
26 May 20223.61003.62003.61003.61003.586173,300
25 May 20223.57003.60003.57003.59003.5662113,500
24 May 20223.56003.59003.56003.57003.546396,200
23 May 20223.59003.60003.57003.59003.566257,400
20 May 20223.56003.61003.56003.60003.576143,100
19 May 20223.58003.61003.56003.56003.536415,300
18 May 20223.54003.59003.54003.58003.556354,300
17 May 20223.58003.58003.54003.58003.556334,900
17 May 20220.024 Dividend
16 May 20223.61003.62003.59003.60003.552339,300
13 May 20223.62003.62003.60003.62003.572060,300
12 May 20223.59003.62003.59003.60003.5523119,900
11 May 20223.56003.60003.56003.59003.542482,200
10 May 20223.56003.59003.56003.59003.542473,700
09 May 20223.54003.57003.54003.56003.5128173,200
06 May 20223.60003.60003.56003.56003.512840,400
05 May 20223.60003.61003.57003.61003.562294,600
04 May 20223.57003.61003.56003.61003.562229,200
03 May 20223.56003.61003.56003.59003.5424107,400
02 May 20223.58003.59003.56003.57003.522778,500
29 Apr 20223.63003.63003.58003.58003.532630,800
28 Apr 20223.61003.64003.61003.62003.572035,100
27 Apr 20223.64003.65003.63003.64003.591855,800
26 Apr 20223.63003.64003.61003.63003.581941,500
25 Apr 20223.61003.63003.60003.61003.562254,600
22 Apr 20223.57003.63003.57003.62003.572040,000
21 Apr 20223.64003.64003.60003.61003.5622100,900
20 Apr 20223.64003.66003.62003.66003.6115132,800
19 Apr 20223.66003.66003.62003.62003.5720157,600
19 Apr 20220.024 Dividend
18 Apr 20223.67003.70003.66003.68003.607671,900
14 Apr 20223.70003.70003.67003.67003.597860,700
13 Apr 20223.71003.73003.70003.70003.6272115,400
12 Apr 20223.70003.72003.69003.72003.646898,800
11 Apr 20223.71003.72003.69003.70003.627245,900
08 Apr 20223.69003.73003.69003.72003.646873,600
07 Apr 20223.70003.71003.70003.71003.637090,100
06 Apr 20223.69003.73003.69003.72003.6468339,000
05 Apr 20223.82003.83003.74003.76003.6860145,800
04 Apr 20223.80003.83003.80003.83003.754678,100
01 Apr 20223.78003.82003.78003.81003.735077,900
31 Mar 20223.78003.79003.76003.78003.705650,500
30 Mar 20223.73003.76003.73003.75003.6762108,500
29 Mar 20223.72003.76003.71003.73003.6566103,300
28 Mar 20223.73003.75003.73003.74003.666492,200
25 Mar 20223.75003.75003.73003.73003.656664,600
24 Mar 20223.76003.77003.75003.76003.686034,200
23 Mar 20223.74003.78003.74003.77003.695848,000
22 Mar 20223.77003.77003.74003.76003.686043,700
21 Mar 20223.80003.80003.76003.76003.686055,200
18 Mar 20223.76003.82003.76003.79003.715495,600
17 Mar 20223.77003.78003.76003.78003.705613,100
16 Mar 20223.77003.80003.77003.77003.695874,900
15 Mar 20223.77003.79003.77003.77003.6958124,500
15 Mar 20220.025 Dividend
14 Mar 20223.81003.82003.78003.81003.7105245,600
11 Mar 20223.82003.84003.81003.82003.720284,800
10 Mar 20223.86003.87003.83003.83003.730060,200
09 Mar 20223.88003.89003.85003.85003.7494104,700
08 Mar 20223.87003.90003.86003.89003.7884392,100
07 Mar 20223.88003.89003.87003.89003.7884202,600
04 Mar 20223.89003.91003.89003.89003.7884138,400
03 Mar 20223.89003.90003.88003.89003.7884102,800
02 Mar 20223.89003.91003.89003.90003.798195,200
01 Mar 20223.88003.94003.88003.89003.7884119,500
28 Feb 20223.87003.90003.86003.90003.798135,700
25 Feb 20223.85003.86003.84003.85003.749473,800
24 Feb 20223.86003.88003.84003.85003.749454,800
23 Feb 20223.89003.89003.86003.86003.7592166,100
22 Feb 20223.88003.88003.86003.88003.7787113,900
18 Feb 20223.85003.88003.85003.87003.7689210,200
17 Feb 20223.88003.89003.84003.86003.7592181,800
16 Feb 20223.87003.90003.86003.88003.778766,500
15 Feb 20223.91003.91003.86003.87003.7689120,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...