MFS Government Markets Income Trust (MGF)

Last Price2.8600

Change-0.0100 (-0.35%)

NYSE· Last Trade: Jul 1st, 10:41 AM EDT

Historical Prices For MFS Government Markets Income Trust (MGF)

Date Range:

2026-04-01 - 2026-07-01

Date	Open	High	Low	Close	Volume	Adjusted Close
6/30/2026	2.85	2.87	2.84	2.87	81,259	2.87
6/29/2026	2.85	2.86	2.83	2.84	30,507	2.84
6/26/2026	2.84	2.84	2.82	2.83	183,635	2.83
6/25/2026	2.82	2.84	2.82	2.84	121,882	2.84
6/24/2026	2.87	2.87	2.81	2.81	69,275	2.81
6/23/2026	2.82	2.88	2.82	2.88	110,124	2.88
6/22/2026	2.84	2.88	2.81	2.85	79,231	2.85
6/18/2026	2.83	2.86	2.82	2.85	34,045	2.85
6/17/2026	2.85	2.87	2.82	2.84	358,502	2.84
6/16/2026	2.89	2.91	2.80	2.83	353,035	2.83
6/15/2026	2.85	2.92	2.84	2.91	198,091	2.89
6/12/2026	2.82	2.86	2.82	2.83	133,126	2.81
6/11/2026	2.83	2.85	2.81	2.83	132,356	2.81
6/10/2026	2.83	2.85	2.83	2.83	35,844	2.81
6/09/2026	2.84	2.86	2.84	2.85	97,378	2.83
6/08/2026	2.85	2.88	2.84	2.87	45,656	2.85
6/05/2026	2.83	2.85	2.83	2.84	128,826	2.82
6/04/2026	2.86	2.86	2.84	2.85	17,501	2.83
6/03/2026	2.85	2.86	2.83	2.84	45,517	2.82
6/02/2026	2.84	2.86	2.84	2.84	138,856	2.82
6/01/2026	2.84	2.85	2.83	2.84	158,975	2.82
5/29/2026	2.86	2.88	2.83	2.86	337,353	2.84
5/28/2026	2.89	2.89	2.82	2.86	255,571	2.84
5/27/2026	2.83	2.87	2.83	2.87	60,951	2.85
5/26/2026	2.84	2.87	2.83	2.87	43,141	2.85
5/22/2026	2.84	2.88	2.82	2.85	92,199	2.83
5/21/2026	2.84	2.85	2.82	2.85	68,704	2.83
5/20/2026	2.83	2.85	2.82	2.84	267,173	2.82
5/19/2026	2.84	2.86	2.83	2.84	139,584	2.82
5/18/2026	2.87	2.88	2.85	2.87	248,344	2.83
5/15/2026	2.88	2.88	2.87	2.87	25,227	2.83
5/14/2026	2.91	2.91	2.90	2.90	38,638	2.86
5/13/2026	2.90	2.90	2.88	2.90	34,444	2.86
5/12/2026	2.92	2.92	2.88	2.92	53,448	2.88
5/11/2026	2.94	2.94	2.89	2.90	285,911	2.86
5/08/2026	2.89	2.92	2.89	2.90	25,489	2.86
5/07/2026	2.90	2.91	2.89	2.90	28,123	2.86
5/06/2026	2.88	2.89	2.87	2.89	17,655	2.85
5/05/2026	2.90	2.90	2.86	2.86	69,793	2.82
5/04/2026	2.93	2.93	2.89	2.90	91,760	2.87
5/01/2026	2.91	2.93	2.90	2.92	57,365	2.88
4/30/2026	2.92	2.92	2.89	2.92	99,462	2.88
4/29/2026	2.89	2.90	2.88	2.90	94,571	2.86
4/28/2026	2.92	2.92	2.88	2.89	28,967	2.85
4/27/2026	2.94	2.94	2.89	2.91	33,171	2.87
4/24/2026	2.90	2.92	2.90	2.91	14,881	2.87
4/23/2026	2.91	2.92	2.89	2.90	51,089	2.86
4/22/2026	2.91	2.92	2.90	2.91	50,618	2.87
4/21/2026	2.90	2.94	2.89	2.92	73,941	2.88
4/20/2026	2.91	2.92	2.91	2.91	44,235	2.87
4/17/2026	2.93	2.94	2.91	2.91	89,592	2.87
4/16/2026	2.90	2.92	2.90	2.92	355,992	2.89
4/15/2026	2.94	2.96	2.90	2.90	254,601	2.86
4/14/2026	2.94	2.97	2.94	2.97	31,355	2.93
4/13/2026	2.96	2.98	2.96	2.98	37,976	2.92
4/10/2026	2.97	2.99	2.94	2.97	43,998	2.91
4/09/2026	2.98	2.98	2.93	2.98	61,374	2.92
4/08/2026	2.93	2.95	2.93	2.95	67,980	2.89
4/07/2026	2.90	2.93	2.90	2.92	30,496	2.86
4/06/2026	2.92	2.93	2.92	2.92	14,731	2.86
4/02/2026	2.89	2.96	2.89	2.93	150,299	2.87
4/01/2026	2.91	2.96	2.91	2.93	28,106	2.87