NYSE - Nasdaq Real Time Price USD

MFS Government Markets Income Trust (MGF)

Compare
3.1300
+0.0100
+(0.32%)
As of 1:01:24 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 7, 20253.05003.14003.05003.13003.130037,438
Apr 4, 20253.16003.17003.11003.12003.120047,500
Apr 3, 20253.16003.17003.12003.16003.160040,000
Apr 2, 20253.16003.17003.15003.17003.170023,300
Apr 1, 20253.16003.17003.15003.17003.170017,900
Mar 31, 20253.14003.17003.12003.17003.170084,200
Mar 28, 20253.11003.15003.11003.13003.130096,000
Mar 27, 20253.10003.13003.09003.09003.090031,700
Mar 26, 20253.10003.12003.10003.11003.110024,700
Mar 25, 20253.11003.12003.10003.10003.100028,500
Mar 24, 20253.11003.12003.11003.12003.120045,400
Mar 21, 20253.11003.12003.10003.12003.120070,700
Mar 20, 20253.12003.12003.10003.12003.120023,900
Mar 19, 20253.11003.12003.10003.12003.120019,400
Mar 18, 2025 0.0190 Dividend
Mar 18, 20253.10003.13003.09003.10003.100031,700
Mar 17, 20253.15003.15003.12003.14003.121032,300
Mar 14, 20253.15003.15003.14003.15003.130927,000
Mar 13, 20253.13003.14003.10003.14003.12109,200
Mar 12, 20253.12003.13003.12003.12003.10111,800
Mar 11, 20253.12003.15003.12003.13003.111141,900
Mar 10, 20253.10003.14003.10003.12003.101121,300
Mar 7, 20253.14003.15003.13003.13003.111126,400
Mar 6, 20253.13003.16003.13003.15003.1309175,600
Mar 5, 20253.13003.14003.12003.12003.101131,700
Mar 4, 20253.12003.15003.12003.14003.121030,100
Mar 3, 20253.10003.15003.10003.14003.121067,200
Feb 28, 20253.12003.12003.10003.12003.101149,500
Feb 27, 20253.11003.12003.09003.11003.091228,400
Feb 26, 20253.09003.11003.09003.10003.081225,300
Feb 25, 20253.09003.12003.09003.11003.091249,700
Feb 24, 20253.07003.11003.07003.09003.071321,100
Feb 21, 20253.07003.17003.07003.07003.051456,900
Feb 20, 20253.05003.10003.05003.08003.061434,400
Feb 19, 20253.07003.08003.04003.06003.041533,900
Feb 18, 2025 0.0190 Dividend
Feb 18, 20253.06003.08003.06003.06003.041535,100
Feb 14, 20253.10003.11003.08003.09003.052456,900
Feb 13, 20253.07003.10003.07003.10003.062314,000
Feb 12, 20253.08003.09003.06003.07003.032725,400
Feb 11, 20253.08003.11003.07003.10003.062377,700
Feb 10, 20253.09003.10003.08003.08003.042542,600
Feb 7, 20253.10003.10003.08003.09003.052427,700
Feb 6, 20253.11003.11003.09003.10003.062315,200
Feb 5, 20253.09003.12003.08003.12003.082146,900
Feb 4, 20253.08003.11003.08003.10003.062345,500
Feb 3, 20253.07003.10003.07003.08003.042529,900
Jan 31, 20253.10003.10003.07003.09003.052425,300
Jan 30, 20253.08003.09003.06003.08003.042533,300
Jan 29, 20253.07003.08003.06003.07003.032714,400
Jan 28, 20253.07003.09003.07003.08003.042512,300
Jan 27, 20253.10003.10003.08003.09003.052423,100
Jan 24, 20253.08003.08003.07003.08003.042512,800
Jan 23, 20253.06003.07003.05003.07003.032717,800
Jan 22, 20253.06003.07003.05003.07003.032722,500
Jan 21, 20253.05003.06003.05003.06003.022811,600
Jan 17, 20253.05003.06003.04003.05003.012930,000
Jan 16, 20253.05003.05003.02003.04003.003059,500
Jan 15, 20253.07003.09002.95003.04003.0030331,800
Jan 14, 2025 0.0190 Dividend
Jan 14, 20253.05003.07003.03003.04003.003043,700
Jan 13, 20253.09003.09003.03003.04002.984354,500
Jan 10, 20253.10003.10003.05003.06003.003953,900
Jan 8, 20253.09003.10003.08003.09003.033314,900
Jan 7, 20253.13003.13003.08003.09003.033310,600
Jan 6, 20253.12003.13003.10003.12003.062863,500
Jan 3, 20253.09003.11003.07003.10003.043244,600
Jan 2, 20253.06003.10003.06003.10003.043223,600
Dec 31, 20243.07003.09003.04003.07003.0137167,100
Dec 30, 20243.04003.08003.04003.05002.994168,200
Dec 27, 20243.07003.11003.05003.05002.994158,100
Dec 26, 20243.11003.13003.08003.09003.033343,500
Dec 24, 20243.08003.12003.08003.09003.03338,100
Dec 23, 20243.09003.11003.08003.09003.033327,100
Dec 20, 20243.09003.12003.08003.10003.043281,800
Dec 19, 20243.08003.11003.06003.09003.0333186,600
Dec 18, 20243.09003.09003.06003.07003.013748,400
Dec 17, 2024 0.0200 Dividend
Dec 17, 20243.15003.15003.04003.07003.013775,800
Dec 16, 20243.15003.15003.14003.14003.062821,800
Dec 13, 20243.14003.18003.14003.14003.062833,600
Dec 12, 20243.14003.17003.14003.16003.082323,200
Dec 11, 20243.15003.16003.15003.15003.072548,800
Dec 10, 20243.17003.17003.16003.16003.082335,900
Dec 9, 20243.13003.19003.13003.19003.1116123,200
Dec 6, 20243.14003.17003.14003.14003.062848,500
Dec 5, 20243.20003.20003.08003.15003.0725100,900
Dec 4, 20243.17003.24003.12003.20003.1213155,100
Dec 3, 20243.14003.16003.12003.15003.0725109,700
Dec 2, 20243.14003.14003.10003.13003.0530130,400
Nov 29, 20243.11003.14003.10003.14003.062891,900
Nov 27, 20243.08003.12003.08003.09003.0140136,300
Nov 26, 20243.10003.12003.09003.09003.014040,400
Nov 25, 20243.09003.13003.07003.12003.0433213,800
Nov 22, 20243.09003.09003.07003.09003.014012,000
Nov 21, 20243.08003.09003.05003.09003.014048,700
Nov 20, 20243.07003.09003.07003.08003.004329,100
Nov 19, 20243.09003.11003.07003.09003.0140122,300
Nov 18, 20243.07003.07003.06003.07002.994553,800
Nov 15, 20243.07003.07003.06003.07002.994545,900
Nov 14, 20243.10003.10003.07003.08003.004349,700
Nov 13, 20243.14003.15003.05003.07002.9945392,000
Nov 12, 2024 0.0200 Dividend
Nov 12, 20243.16003.17003.14003.14003.062844,400
Nov 11, 20243.19003.19003.18003.18003.082342,600
Nov 8, 20243.20003.24003.18003.19003.0920216,600
Nov 7, 20243.18003.20003.17003.18003.082371,400
Nov 6, 20243.17003.17003.15003.17003.072621,500
Nov 5, 20243.19003.19003.17003.17003.072665,100
Nov 4, 20243.19003.19003.17003.18003.082321,400
Nov 1, 20243.19003.19003.18003.19003.092040,400
Oct 31, 20243.19003.19003.17003.19003.0920123,400
Oct 30, 20243.18003.19003.17003.19003.092027,700
Oct 29, 20243.19003.19003.16003.17003.072671,400
Oct 28, 20243.18003.19003.16003.19003.092026,400
Oct 25, 20243.17003.19003.17003.17003.072630,700
Oct 24, 20243.20003.20003.18003.19003.092082,200
Oct 23, 20243.21003.21003.18003.18003.082371,300
Oct 22, 20243.25003.25003.22003.22003.121154,200
Oct 21, 20243.24003.24003.22003.23003.130824,100
Oct 18, 20243.25003.26003.23003.26003.1598165,400
Oct 17, 20243.24003.26003.24003.26003.159824,600
Oct 16, 20243.23003.28003.23003.26003.159852,900
Oct 15, 2024 0.0200 Dividend
Oct 15, 20243.25003.25003.25003.25003.150130,700
Oct 14, 20243.23003.26003.23003.26003.140590,600
Oct 11, 20243.24003.26003.21003.24003.121258,800
Oct 10, 20243.26003.26003.25003.26003.140531,700
Oct 9, 20243.27003.27003.25003.25003.130824,200
Oct 8, 20243.23003.26003.23003.25003.130834,600
Oct 7, 20243.25003.27003.24003.25003.130819,100
Oct 4, 20243.30003.30003.27003.27003.150139,300
Oct 3, 20243.30003.30003.25003.28003.159797,200
Oct 2, 20243.28003.31003.28003.29003.169460,800
Oct 1, 20243.31003.31003.28003.30003.179053,700
Sep 30, 20243.30003.33003.27003.31003.1886161,200
Sep 27, 20243.26003.29003.25003.29003.169441,700
Sep 26, 20243.25003.29003.23003.25003.130878,700
Sep 25, 20243.28003.28003.24003.26003.1405134,100
Sep 24, 20243.24003.39003.23003.25003.1308308,700
Sep 23, 20243.24003.26003.23003.25003.130881,400
Sep 20, 20243.23003.26003.22003.25003.130841,800
Sep 19, 20243.25003.25003.23003.24003.121249,500
Sep 18, 20243.25003.27003.25003.25003.130849,300
Sep 17, 2024 0.0200 Dividend
Sep 17, 20243.24003.28003.23003.27003.1501114,900
Sep 16, 20243.26003.28003.25003.28003.140567,800
Sep 13, 20243.28003.28003.26003.27003.130938,800
Sep 12, 20243.25003.28003.24003.26003.121369,200
Sep 11, 20243.23003.26003.23003.24003.102249,400
Sep 10, 20243.23003.27003.23003.25003.111797,200
Sep 9, 20243.23003.26003.23003.25003.111780,700
Sep 6, 20243.24003.25003.24003.24003.102270,900
Sep 5, 20243.24003.25003.24003.25003.111726,700
Sep 4, 20243.23003.25003.22003.24003.1022104,700
Sep 3, 20243.21003.24003.21003.23003.092696,300
Aug 30, 20243.22003.24003.21003.23003.0926117,100
Aug 29, 20243.21003.21003.19003.20003.063924,500
Aug 28, 20243.19003.21003.19003.21003.073421,900
Aug 27, 20243.20003.22003.19003.21003.073434,800
Aug 26, 20243.20003.21003.20003.20003.063937,100
Aug 23, 20243.20003.22003.20003.21003.073466,000
Aug 22, 20243.21003.21003.18003.18003.044732,400
Aug 21, 20243.20003.21003.18003.21003.073447,300
Aug 20, 20243.19003.20003.18003.20003.063938,200
Aug 19, 20243.19003.19003.18003.19003.054311,400
Aug 16, 20243.18003.20003.18003.18003.044728,000
Aug 15, 20243.18003.18003.17003.18003.044765,100
Aug 14, 20243.20003.21003.18003.18003.044774,400
Aug 13, 2024 0.0200 Dividend
Aug 13, 20243.20003.21003.19003.21003.073432,300
Aug 12, 20243.20003.22003.20003.21003.054349,300
Aug 9, 20243.20003.20003.18003.19003.035318,400
Aug 8, 20243.17003.20003.16003.18003.025788,600
Aug 7, 20243.18003.20003.17003.17003.0162250,300
Aug 6, 20243.20003.20003.17003.18003.025738,000
Aug 5, 20243.21003.24003.18003.19003.0353123,500
Aug 2, 20243.18003.20003.18003.20003.0448128,700
Aug 1, 20243.18003.18003.16003.17003.016280,100
Jul 31, 20243.19003.19003.15003.17003.016282,800
Jul 30, 20243.14003.14003.13003.14002.987776,700
Jul 29, 20243.10003.12003.10003.12002.968660,200
Jul 26, 20243.09003.11003.09003.11002.959139,500
Jul 25, 20243.10003.11003.09003.11002.959182,500
Jul 24, 20243.13003.13003.07003.07002.9211371,500
Jul 23, 20243.08003.10003.08003.09002.94017,000
Jul 22, 20243.07003.09003.07003.09002.940138,400
Jul 19, 20243.07003.08003.07003.08002.930691,000
Jul 18, 20243.10003.10003.07003.07002.9211101,400
Jul 17, 20243.09003.10003.09003.10002.949667,000
Jul 16, 2024 0.0200 Dividend
Jul 16, 20243.09003.11003.09003.11002.959182,700
Jul 15, 20243.10003.13003.09003.12002.9496561,500
Jul 12, 20243.19003.19003.08003.09002.9213617,000
Jul 11, 20243.18003.18003.16003.17002.996943,700
Jul 10, 20243.13003.16003.13003.15002.9780157,300
Jul 9, 20243.14003.14003.13003.14002.968581,400
Jul 8, 20243.15003.15003.13003.13002.959167,600
Jul 5, 20243.09003.15003.09003.14002.9685299,200
Jul 3, 20243.09003.11003.09003.11002.940247,000
Jul 2, 20243.07003.09003.07003.08002.911856,500
Jul 1, 20243.07003.07003.05003.07002.902354,000
Jun 28, 20243.10003.10003.06003.07002.902384,200
Jun 27, 20243.06003.09003.06003.09002.9213100,500
Jun 26, 20243.06003.07003.05003.06002.892915,900
Jun 25, 20243.08003.08003.05003.06002.892963,300
Jun 24, 20243.06003.10003.05003.05002.8834150,200
Jun 21, 20243.05003.06003.05003.06002.892930,600
Jun 20, 20243.04003.06003.04003.05002.883441,200
Jun 18, 2024 0.0200 Dividend
Jun 18, 20243.05003.10003.04003.06002.8929122,100
Jun 17, 20243.05003.06003.03003.06002.874080,200
Jun 14, 20243.06003.07003.05003.07002.883489,200
Jun 13, 20243.06003.06003.03003.05002.8646106,000
Jun 12, 20243.05003.06003.04003.05002.8646317,600
Jun 11, 20243.02003.04003.02003.03002.845882,500
Jun 10, 20243.04003.04003.02003.02002.8364219,100
Jun 7, 20243.03003.05003.02003.04002.855243,700
Jun 6, 20243.09003.09003.04003.06002.8740241,400
Jun 5, 20243.06003.09003.04003.07002.8834256,900
Jun 4, 20243.06003.08003.06003.07002.8834141,200
Jun 3, 20243.05003.07003.05003.06002.8740121,600
May 31, 20243.07003.08003.04003.07002.883431,500
May 30, 20243.05003.05003.04003.04002.855238,800
May 29, 20243.05003.06003.02003.02002.836438,800
May 28, 20243.08003.08003.05003.05002.864663,300
May 24, 20243.09003.09003.06003.07002.8834104,500
May 23, 20243.10003.11003.07003.08002.892884,600
May 22, 20243.11003.11003.09003.10002.911666,900
May 21, 20243.09003.11003.08003.09002.902269,000
May 20, 20243.08003.11003.08003.10002.911642,200
May 17, 20243.10003.11003.09003.10002.911646,100
May 16, 20243.09003.11003.09003.11002.920938,300
May 15, 20243.08003.11003.08003.11002.920940,000
May 14, 2024 0.0200 Dividend
May 14, 20243.08003.08003.06003.08002.892855,300
May 13, 20243.09003.09003.08003.08002.874027,700
May 10, 20243.08003.09003.07003.08002.874054,700
May 9, 20243.13003.14003.07003.07002.8647406,900
May 8, 20243.15003.15003.13003.13002.920650,200
May 7, 20243.17003.19003.16003.16002.948629,100
May 6, 20243.14003.19003.14003.18002.967366,000
May 3, 20243.14003.16003.11003.15002.939367,300
May 2, 20243.10003.15003.10003.14002.930030,800
May 1, 20243.08003.12003.08003.12002.911317,700
Apr 30, 20243.13003.13003.08003.10002.892737,100
Apr 29, 20243.14003.14003.09003.11002.902036,800
Apr 26, 20243.09003.12003.08003.10002.892746,400
Apr 25, 20243.07003.08003.05003.05002.846021,300
Apr 24, 20243.08003.09003.07003.07002.86473,100
Apr 23, 20243.08003.10003.08003.08002.874033,400
Apr 22, 20243.07003.09003.07003.08002.874016,100
Apr 19, 20243.09003.09003.08003.08002.874013,700
Apr 18, 20243.06003.09003.06003.08002.874042,100
Apr 17, 20243.06003.11003.06003.08002.874049,500
Apr 16, 2024 0.0200 Dividend
Apr 16, 20243.08003.08003.06003.06002.855336,000
Apr 15, 20243.13003.13003.11003.11002.883381,000
Apr 12, 20243.16003.16003.12003.12002.892665,000
Apr 11, 20243.14003.15003.14003.14002.911145,700
Apr 10, 20243.18003.18003.14003.14002.911196,500
Apr 9, 20243.16003.20003.16003.18002.948257,100
Apr 8, 20243.14003.20003.14003.16002.9297126,200

Related Tickers

WEA Western Asset Premier Bond Fund
10.33
-2.91%
 
MIN MFS Intermediate Income Trust
2.6600
0.00%
 
CIF MFS Intermediate High Income Fund
1.5565
-2.73%
 
DMO Western Asset Mortgage Opportunity Fund Inc.
10.86
-3.63%
 
MHF Western Asset Municipal High Income Fund Inc.
7.10
-2.99%
 
PAI Western Asset Investment Grade Income Fund Inc.
11.89
-1.90%
 
CXE MFS High Income Municipal Trust
3.6200
-1.63%
 
WIA Western Asset Inflation-Linked Income Fund
8.12
-0.65%
 
CMU MFS High Yield Municipal Trust
3.4800
-1.00%
 
ERH Allspring Utilities and High Income Fund
10.26
-2.48%