MFS Government Markets Income Trust (MGF)
3.1400
0.00 (0.00%)
MFS Government Markets Income Trust is a closed-end investment trust that primarily focuses on providing investors with current income through investments in a diversified portfolio of government securities and related debt instruments
The trust aims to deliver attractive yields while managing risk through strategic allocation and active management of its assets. By investing mainly in U.S. government bonds and agency securities, the trust seeks to offer a relatively stable income stream, appealing to investors looking for fixed income options amid changing market conditions.
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/03/2025 | 3.10 | 3.15 | 3.10 | 3.14 | 67,244 | 3.14 |
| 2/28/2025 | 3.12 | 3.12 | 3.10 | 3.12 | 49,481 | 3.12 |
| 2/27/2025 | 3.11 | 3.12 | 3.09 | 3.11 | 28,391 | 3.11 |
| 2/26/2025 | 3.09 | 3.11 | 3.09 | 3.10 | 25,257 | 3.10 |
| 2/25/2025 | 3.09 | 3.12 | 3.09 | 3.11 | 49,737 | 3.11 |
| 2/24/2025 | 3.07 | 3.11 | 3.07 | 3.09 | 21,059 | 3.09 |
| 2/21/2025 | 3.07 | 3.17 | 3.07 | 3.07 | 56,897 | 3.07 |
| 2/20/2025 | 3.05 | 3.10 | 3.05 | 3.08 | 34,443 | 3.08 |
| 2/19/2025 | 3.07 | 3.08 | 3.04 | 3.06 | 33,902 | 3.06 |
| 2/18/2025 | 3.06 | 3.08 | 3.06 | 3.06 | 35,109 | 3.06 |
| 2/14/2025 | 3.10 | 3.11 | 3.08 | 3.09 | 56,877 | 3.07 |
| 2/13/2025 | 3.07 | 3.10 | 3.07 | 3.10 | 13,956 | 3.08 |
| 2/12/2025 | 3.08 | 3.09 | 3.06 | 3.07 | 25,407 | 3.05 |
| 2/11/2025 | 3.08 | 3.11 | 3.07 | 3.10 | 77,734 | 3.08 |
| 2/10/2025 | 3.09 | 3.10 | 3.08 | 3.08 | 41,645 | 3.06 |
| 2/07/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 27,701 | 3.07 |
| 2/06/2025 | 3.11 | 3.11 | 3.09 | 3.10 | 15,172 | 3.08 |
| 2/05/2025 | 3.09 | 3.12 | 3.08 | 3.12 | 46,919 | 3.10 |
| 2/04/2025 | 3.08 | 3.11 | 3.08 | 3.10 | 45,545 | 3.08 |
| 2/03/2025 | 3.07 | 3.10 | 3.07 | 3.08 | 29,885 | 3.06 |
| 1/31/2025 | 3.10 | 3.10 | 3.07 | 3.09 | 25,264 | 3.07 |
| 1/30/2025 | 3.08 | 3.09 | 3.06 | 3.08 | 33,266 | 3.06 |
| 1/29/2025 | 3.07 | 3.08 | 3.06 | 3.07 | 14,414 | 3.05 |
| 1/28/2025 | 3.07 | 3.09 | 3.07 | 3.08 | 12,334 | 3.06 |
| 1/27/2025 | 3.10 | 3.10 | 3.08 | 3.09 | 23,112 | 3.07 |
| 1/24/2025 | 3.08 | 3.08 | 3.07 | 3.08 | 12,820 | 3.06 |
| 1/23/2025 | 3.06 | 3.07 | 3.04 | 3.07 | 17,830 | 3.05 |
| 1/22/2025 | 3.06 | 3.07 | 3.05 | 3.07 | 22,469 | 3.05 |
| 1/21/2025 | 3.05 | 3.06 | 3.05 | 3.06 | 11,560 | 3.04 |
| 1/17/2025 | 3.05 | 3.06 | 3.04 | 3.05 | 29,983 | 3.03 |
| 1/16/2025 | 3.05 | 3.05 | 3.02 | 3.04 | 59,497 | 3.02 |
| 1/15/2025 | 3.07 | 3.09 | 2.95 | 3.04 | 331,778 | 3.02 |
| 1/14/2025 | 3.05 | 3.07 | 3.03 | 3.04 | 43,714 | 3.02 |
| 1/13/2025 | 3.09 | 3.09 | 3.03 | 3.04 | 54,507 | 3.00 |
| 1/10/2025 | 3.10 | 3.10 | 3.05 | 3.06 | 53,928 | 3.02 |
| 1/08/2025 | 3.09 | 3.10 | 3.08 | 3.09 | 14,945 | 3.05 |
| 1/07/2025 | 3.13 | 3.13 | 3.08 | 3.09 | 10,585 | 3.05 |
| 1/06/2025 | 3.12 | 3.13 | 3.10 | 3.12 | 63,467 | 3.08 |
| 1/03/2025 | 3.09 | 3.11 | 3.07 | 3.10 | 44,568 | 3.06 |
| 1/02/2025 | 3.06 | 3.10 | 3.06 | 3.10 | 23,588 | 3.06 |
| 12/31/2024 | 3.05 | 0.00 | 3.07 | 3.07 | 0 | 3.03 |
| 12/30/2024 | 3.04 | 3.08 | 3.04 | 3.05 | 68,213 | 3.01 |
| 12/27/2024 | 3.07 | 3.11 | 3.05 | 3.05 | 58,120 | 3.01 |
| 12/26/2024 | 3.11 | 3.13 | 3.08 | 3.09 | 43,480 | 3.05 |
| 12/24/2024 | 3.08 | 3.12 | 3.08 | 3.09 | 8,124 | 3.05 |
| 12/23/2024 | 3.09 | 3.10 | 3.08 | 3.08 | 27,115 | 3.05 |
| 12/20/2024 | 3.09 | 3.12 | 3.08 | 3.10 | 81,829 | 3.06 |
| 12/19/2024 | 3.08 | 3.11 | 3.06 | 3.09 | 178,931 | 3.05 |
| 12/18/2024 | 3.09 | 3.09 | 3.06 | 3.07 | 48,443 | 3.03 |
| 12/17/2024 | 3.15 | 3.15 | 3.04 | 3.07 | 75,824 | 3.03 |
| 12/16/2024 | 3.15 | 3.15 | 3.13 | 3.14 | 21,778 | 3.08 |
| 12/13/2024 | 3.14 | 3.18 | 3.14 | 3.14 | 33,600 | 3.08 |
| 12/12/2024 | 3.14 | 3.17 | 3.14 | 3.16 | 23,236 | 3.10 |
| 12/11/2024 | 3.15 | 3.16 | 3.15 | 3.15 | 48,782 | 3.09 |
| 12/10/2024 | 3.17 | 3.17 | 3.16 | 3.16 | 35,854 | 3.10 |
| 12/09/2024 | 3.13 | 3.19 | 3.13 | 3.19 | 123,193 | 3.13 |
| 12/06/2024 | 3.14 | 3.17 | 3.14 | 3.14 | 48,543 | 3.08 |
| 12/05/2024 | 3.20 | 3.20 | 3.08 | 3.15 | 100,933 | 3.09 |