MFS Government Markets Income Trust (MGF)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 July 2022 | 3.5200 | 3.5500 | 3.5269 | 3.5400 | 3.5400 | 92,726 |
| 01 July 2022 | 3.5200 | 3.5500 | 3.5200 | 3.5400 | 3.5400 | 137,800 |
| 30 June 2022 | 3.5000 | 3.5300 | 3.4900 | 3.5200 | 3.5200 | 84,600 |
| 29 June 2022 | 3.4600 | 3.4900 | 3.4600 | 3.4800 | 3.4800 | 29,600 |
| 28 June 2022 | 3.4700 | 3.5000 | 3.4600 | 3.4800 | 3.4800 | 93,500 |
| 27 June 2022 | 3.4500 | 3.4700 | 3.4300 | 3.4600 | 3.4600 | 69,100 |
| 24 June 2022 | 3.4400 | 3.4800 | 3.4400 | 3.4700 | 3.4700 | 83,600 |
| 23 June 2022 | 3.4300 | 3.4500 | 3.4300 | 3.4400 | 3.4400 | 25,700 |
| 22 June 2022 | 3.4200 | 3.4400 | 3.4200 | 3.4300 | 3.4300 | 50,400 |
| 21 June 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 60,800 |
| 17 June 2022 | 3.4000 | 3.4200 | 3.4000 | 3.4100 | 3.4100 | 75,700 |
| 16 June 2022 | 3.3900 | 3.4000 | 3.3600 | 3.3900 | 3.3900 | 354,700 |
| 15 June 2022 | 3.4500 | 3.4500 | 3.4000 | 3.4300 | 3.4300 | 68,300 |
| 14 June 2022 | 3.4400 | 3.4600 | 3.4300 | 3.4400 | 3.4400 | 91,700 |
| 14 June 2022 | 0.023 Dividend | |||||
| 13 June 2022 | 3.5100 | 3.5100 | 3.4700 | 3.4700 | 3.4470 | 136,700 |
| 10 June 2022 | 3.5400 | 3.5500 | 3.5000 | 3.5300 | 3.5066 | 179,200 |
| 09 June 2022 | 3.5500 | 3.5700 | 3.5500 | 3.5600 | 3.5364 | 78,700 |
| 08 June 2022 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5463 | 166,300 |
| 07 June 2022 | 3.5500 | 3.5800 | 3.5500 | 3.5700 | 3.5463 | 133,900 |
| 06 June 2022 | 3.5900 | 3.5900 | 3.5400 | 3.5500 | 3.5265 | 402,700 |
| 03 June 2022 | 3.5800 | 3.6100 | 3.5700 | 3.5900 | 3.5662 | 264,500 |
| 02 June 2022 | 3.6000 | 3.6300 | 3.5800 | 3.5900 | 3.5662 | 498,700 |
| 01 June 2022 | 3.6800 | 3.6800 | 3.5600 | 3.6000 | 3.5761 | 558,000 |
| 31 May 2022 | 3.6400 | 3.8000 | 3.6100 | 3.8000 | 3.7748 | 92,600 |
| 27 May 2022 | 3.6100 | 3.6800 | 3.6100 | 3.6400 | 3.6159 | 161,900 |
| 26 May 2022 | 3.6100 | 3.6200 | 3.6100 | 3.6100 | 3.5861 | 73,300 |
| 25 May 2022 | 3.5700 | 3.6000 | 3.5700 | 3.5900 | 3.5662 | 113,500 |
| 24 May 2022 | 3.5600 | 3.5900 | 3.5600 | 3.5700 | 3.5463 | 96,200 |
| 23 May 2022 | 3.5900 | 3.6000 | 3.5700 | 3.5900 | 3.5662 | 57,400 |
| 20 May 2022 | 3.5600 | 3.6100 | 3.5600 | 3.6000 | 3.5761 | 43,100 |
| 19 May 2022 | 3.5800 | 3.6100 | 3.5600 | 3.5600 | 3.5364 | 15,300 |
| 18 May 2022 | 3.5400 | 3.5900 | 3.5400 | 3.5800 | 3.5563 | 54,300 |
| 17 May 2022 | 3.5800 | 3.5800 | 3.5400 | 3.5800 | 3.5563 | 34,900 |
| 17 May 2022 | 0.024 Dividend | |||||
| 16 May 2022 | 3.6100 | 3.6200 | 3.5900 | 3.6000 | 3.5523 | 39,300 |
| 13 May 2022 | 3.6200 | 3.6200 | 3.6000 | 3.6200 | 3.5720 | 60,300 |
| 12 May 2022 | 3.5900 | 3.6200 | 3.5900 | 3.6000 | 3.5523 | 119,900 |
| 11 May 2022 | 3.5600 | 3.6000 | 3.5600 | 3.5900 | 3.5424 | 82,200 |
| 10 May 2022 | 3.5600 | 3.5900 | 3.5600 | 3.5900 | 3.5424 | 73,700 |
| 09 May 2022 | 3.5400 | 3.5700 | 3.5400 | 3.5600 | 3.5128 | 173,200 |
| 06 May 2022 | 3.6000 | 3.6000 | 3.5600 | 3.5600 | 3.5128 | 40,400 |
| 05 May 2022 | 3.6000 | 3.6100 | 3.5700 | 3.6100 | 3.5622 | 94,600 |
| 04 May 2022 | 3.5700 | 3.6100 | 3.5600 | 3.6100 | 3.5622 | 29,200 |
| 03 May 2022 | 3.5600 | 3.6100 | 3.5600 | 3.5900 | 3.5424 | 107,400 |
| 02 May 2022 | 3.5800 | 3.5900 | 3.5600 | 3.5700 | 3.5227 | 78,500 |
| 29 Apr 2022 | 3.6300 | 3.6300 | 3.5800 | 3.5800 | 3.5326 | 30,800 |
| 28 Apr 2022 | 3.6100 | 3.6400 | 3.6100 | 3.6200 | 3.5720 | 35,100 |
| 27 Apr 2022 | 3.6400 | 3.6500 | 3.6300 | 3.6400 | 3.5918 | 55,800 |
| 26 Apr 2022 | 3.6300 | 3.6400 | 3.6100 | 3.6300 | 3.5819 | 41,500 |
| 25 Apr 2022 | 3.6100 | 3.6300 | 3.6000 | 3.6100 | 3.5622 | 54,600 |
| 22 Apr 2022 | 3.5700 | 3.6300 | 3.5700 | 3.6200 | 3.5720 | 40,000 |
| 21 Apr 2022 | 3.6400 | 3.6400 | 3.6000 | 3.6100 | 3.5622 | 100,900 |
| 20 Apr 2022 | 3.6400 | 3.6600 | 3.6200 | 3.6600 | 3.6115 | 132,800 |
| 19 Apr 2022 | 3.6600 | 3.6600 | 3.6200 | 3.6200 | 3.5720 | 157,600 |
| 19 Apr 2022 | 0.024 Dividend | |||||
| 18 Apr 2022 | 3.6700 | 3.7000 | 3.6600 | 3.6800 | 3.6076 | 71,900 |
| 14 Apr 2022 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.5978 | 60,700 |
| 13 Apr 2022 | 3.7100 | 3.7300 | 3.7000 | 3.7000 | 3.6272 | 115,400 |
| 12 Apr 2022 | 3.7000 | 3.7200 | 3.6900 | 3.7200 | 3.6468 | 98,800 |
| 11 Apr 2022 | 3.7100 | 3.7200 | 3.6900 | 3.7000 | 3.6272 | 45,900 |
| 08 Apr 2022 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.6468 | 73,600 |
| 07 Apr 2022 | 3.7000 | 3.7100 | 3.7000 | 3.7100 | 3.6370 | 90,100 |
| 06 Apr 2022 | 3.6900 | 3.7300 | 3.6900 | 3.7200 | 3.6468 | 339,000 |
| 05 Apr 2022 | 3.8200 | 3.8300 | 3.7400 | 3.7600 | 3.6860 | 145,800 |
| 04 Apr 2022 | 3.8000 | 3.8300 | 3.8000 | 3.8300 | 3.7546 | 78,100 |
| 01 Apr 2022 | 3.7800 | 3.8200 | 3.7800 | 3.8100 | 3.7350 | 77,900 |
| 31 Mar 2022 | 3.7800 | 3.7900 | 3.7600 | 3.7800 | 3.7056 | 50,500 |
| 30 Mar 2022 | 3.7300 | 3.7600 | 3.7300 | 3.7500 | 3.6762 | 108,500 |
| 29 Mar 2022 | 3.7200 | 3.7600 | 3.7100 | 3.7300 | 3.6566 | 103,300 |
| 28 Mar 2022 | 3.7300 | 3.7500 | 3.7300 | 3.7400 | 3.6664 | 92,200 |
| 25 Mar 2022 | 3.7500 | 3.7500 | 3.7300 | 3.7300 | 3.6566 | 64,600 |
| 24 Mar 2022 | 3.7600 | 3.7700 | 3.7500 | 3.7600 | 3.6860 | 34,200 |
| 23 Mar 2022 | 3.7400 | 3.7800 | 3.7400 | 3.7700 | 3.6958 | 48,000 |
| 22 Mar 2022 | 3.7700 | 3.7700 | 3.7400 | 3.7600 | 3.6860 | 43,700 |
| 21 Mar 2022 | 3.8000 | 3.8000 | 3.7600 | 3.7600 | 3.6860 | 55,200 |
| 18 Mar 2022 | 3.7600 | 3.8200 | 3.7600 | 3.7900 | 3.7154 | 95,600 |
| 17 Mar 2022 | 3.7700 | 3.7800 | 3.7600 | 3.7800 | 3.7056 | 13,100 |
| 16 Mar 2022 | 3.7700 | 3.8000 | 3.7700 | 3.7700 | 3.6958 | 74,900 |
| 15 Mar 2022 | 3.7700 | 3.7900 | 3.7700 | 3.7700 | 3.6958 | 124,500 |
| 15 Mar 2022 | 0.025 Dividend | |||||
| 14 Mar 2022 | 3.8100 | 3.8200 | 3.7800 | 3.8100 | 3.7105 | 245,600 |
| 11 Mar 2022 | 3.8200 | 3.8400 | 3.8100 | 3.8200 | 3.7202 | 84,800 |
| 10 Mar 2022 | 3.8600 | 3.8700 | 3.8300 | 3.8300 | 3.7300 | 60,200 |
| 09 Mar 2022 | 3.8800 | 3.8900 | 3.8500 | 3.8500 | 3.7494 | 104,700 |
| 08 Mar 2022 | 3.8700 | 3.9000 | 3.8600 | 3.8900 | 3.7884 | 392,100 |
| 07 Mar 2022 | 3.8800 | 3.8900 | 3.8700 | 3.8900 | 3.7884 | 202,600 |
| 04 Mar 2022 | 3.8900 | 3.9100 | 3.8900 | 3.8900 | 3.7884 | 138,400 |
| 03 Mar 2022 | 3.8900 | 3.9000 | 3.8800 | 3.8900 | 3.7884 | 102,800 |
| 02 Mar 2022 | 3.8900 | 3.9100 | 3.8900 | 3.9000 | 3.7981 | 95,200 |
| 01 Mar 2022 | 3.8800 | 3.9400 | 3.8800 | 3.8900 | 3.7884 | 119,500 |
| 28 Feb 2022 | 3.8700 | 3.9000 | 3.8600 | 3.9000 | 3.7981 | 35,700 |
| 25 Feb 2022 | 3.8500 | 3.8600 | 3.8400 | 3.8500 | 3.7494 | 73,800 |
| 24 Feb 2022 | 3.8600 | 3.8800 | 3.8400 | 3.8500 | 3.7494 | 54,800 |
| 23 Feb 2022 | 3.8900 | 3.8900 | 3.8600 | 3.8600 | 3.7592 | 166,100 |
| 22 Feb 2022 | 3.8800 | 3.8800 | 3.8600 | 3.8800 | 3.7787 | 113,900 |
| 18 Feb 2022 | 3.8500 | 3.8800 | 3.8500 | 3.8700 | 3.7689 | 210,200 |
| 17 Feb 2022 | 3.8800 | 3.8900 | 3.8400 | 3.8600 | 3.7592 | 181,800 |
| 16 Feb 2022 | 3.8700 | 3.9000 | 3.8600 | 3.8800 | 3.7787 | 66,500 |
| 15 Feb 2022 | 3.9100 | 3.9100 | 3.8600 | 3.8700 | 3.7689 | 120,000 |
| *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.
