MFS® Government Markets Income (MGF) Historical Stock Data
3.10 ↑0.05 (1.64%)
As of April 26, 2024, 3:35pm EST.
Historical Data
In the past 30 trading days, MGF is up 0.07% a day on average. There have been 18 days where MFS® Government Markets Income closed green and 12 days where MGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.08 | 3.12 | 46.42K |
| 2024-04-25 | 3.07 | 3.05 | ↓$0.02 (-0.65%) | 3.05 | 3.08 | 21.26K |
| 2024-04-24 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.07 | 3.09 | 3.08K |
| 2024-04-23 | 3.08 | 3.08 | ↑$0.00 (0.00%) | 3.08 | 3.10 | 33.32K |
| 2024-04-22 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.07 | 3.09 | 16.13K |
| 2024-04-19 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.08 | 3.09 | 13.67K |
| 2024-04-18 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.06 | 3.09 | 41.95K |
| 2024-04-17 | 3.06 | 3.08 | ↑$0.02 (0.65%) | 3.06 | 3.11 | 49.43K |
| 2024-04-16 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.06 | 3.08 | 35.87K |
| 2024-04-15 | 3.13 | 3.11 | ↓$0.02 (-0.48%) | 3.11 | 3.13 | 80.92K |
| 2024-04-12 | 3.16 | 3.12 | ↓$0.04 (-1.27%) | 3.12 | 3.16 | 65.02K |
| 2024-04-11 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.14 | 3.15 | 45.67K |
| 2024-04-10 | 3.18 | 3.14 | ↓$0.04 (-1.26%) | 3.14 | 3.18 | 96.46K |
| 2024-04-09 | 3.16 | 3.18 | ↑$0.02 (0.63%) | 3.16 | 3.20 | 57.08K |
| 2024-04-08 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.14 | 3.20 | 126.25K |
| 2024-04-05 | 3.16 | 3.15 | ↓$0.01 (-0.32%) | 3.15 | 3.17 | 47.37K |
| 2024-04-04 | 3.16 | 3.17 | ↑$0.01 (0.32%) | 3.16 | 3.18 | 105.83K |
| 2024-04-03 | 3.16 | 3.16 | ↑$0.00 (0.00%) | 3.15 | 3.17 | 66.76K |
| 2024-04-02 | 3.18 | 3.16 | ↓$0.02 (-0.63%) | 3.15 | 3.18 | 52.75K |
| 2024-04-01 | 3.18 | 3.18 | ↑$0.00 (0.00%) | 3.18 | 3.22 | 121.68K |
| 2024-03-28 | 3.22 | 3.20 | ↓$0.02 (-0.62%) | 3.19 | 3.24 | 176.81K |
| 2024-03-27 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.18 | 3.23 | 67.13K |
| 2024-03-26 | 3.22 | 3.18 | ↓$0.04 (-1.24%) | 3.18 | 3.22 | 117.20K |
| 2024-03-25 | 3.10 | 3.21 | ↑$0.11 (3.55%) | 3.10 | 3.26 | 1.31M |
| 2024-03-22 | 3.07 | 3.11 | ↑$0.04 (1.30%) | 3.07 | 3.15 | 372.11K |
| 2024-03-21 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.07 | 3.09 | 83.68K |
| 2024-03-20 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.07 | 3.08 | 51.53K |
| 2024-03-19 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.05 | 3.07 | 61.31K |
| 2024-03-18 | 3.08 | 3.07 | ↓$0.01 (-0.18%) | 3.06 | 3.08 | 24.75K |
| 2024-03-15 | 3.05 | 3.06 | ↑$0.01 (0.33%) | 3.05 | 3.07 | 105.05K |
Create an account or log in to view more rows.
$MGF Bullish AF ??
$MGF i come here all weekend... every weekend. refresh refresh refresh. smh
$MGF just go up
$MGF buy more doomers!!!
$MGF Pack it up boys.
$MGF YALL READY????????
$MGF bear trap
$MGF shorting it
$MGF I warned everyone this company sucks
$MGF soon