MFS® Government Markets Income (MGF) Historical Stock Data
3.20 ↑0.01 (0.31%)
As of March 28, 2024, 3:51pm EST.
Historical Data
In the past 30 trading days, MGF is up 0.20% a day on average. There have been 21 days where MFS® Government Markets Income closed green and 9 days where MGF closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 3.08 | 3.07 | ↓$0.01 (-0.32%) | 3.05 | 3.08 | 55.28K |
2024-03-13 | 3.07 | 3.09 | ↑$0.02 (0.65%) | 3.07 | 3.09 | 12.01K |
2024-03-12 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.06 | 3.09 | 79.95K |
2024-03-11 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.10 | 3.11 | 52.17K |
2024-03-08 | 3.09 | 3.11 | ↑$0.02 (0.65%) | 3.09 | 3.11 | 43.81K |
2024-03-07 | 3.10 | 3.11 | ↑$0.01 (0.32%) | 3.10 | 3.11 | 12.66K |
2024-03-06 | 3.08 | 3.10 | ↑$0.02 (0.65%) | 3.08 | 3.10 | 62.27K |
2024-03-05 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.08 | 3.09 | 77.46K |
2024-03-04 | 3.06 | 3.07 | ↑$0.01 (0.33%) | 3.05 | 3.08 | 1.73M |
2024-03-01 | 3.06 | 3.06 | ↑$0.00 (0.00%) | 3.05 | 3.09 | 1.19M |
2024-02-29 | 3.09 | 3.08 | ↓$0.01 (-0.32%) | 3.07 | 3.09 | 21.18K |
2024-02-28 | 3.07 | 3.06 | ↓$0.01 (-0.33%) | 3.06 | 3.07 | 62.99K |
2024-02-27 | 3.08 | 3.06 | ↓$0.02 (-0.65%) | 3.06 | 3.09 | 379.59K |
2024-02-26 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.08 | 3.09 | 44.83K |
2024-02-23 | 3.09 | 3.09 | ↑$0.00 (0.00%) | 3.09 | 3.11 | 111.03K |
2024-02-22 | 3.13 | 3.10 | ↓$0.03 (-0.96%) | 3.10 | 3.15 | 65.86K |
2024-02-21 | 3.13 | 3.13 | ↑$0.00 (0.00%) | 3.13 | 3.14 | 21.16K |
2024-02-20 | 3.12 | 3.15 | ↑$0.03 (0.96%) | 3.12 | 3.15 | 18.03K |
2024-02-16 | 3.16 | 3.14 | ↓$0.02 (-0.63%) | 3.13 | 3.16 | 23.01K |
2024-02-15 | 3.15 | 3.16 | ↑$0.01 (0.33%) | 3.15 | 3.16 | 19.03K |
Create an account or log in to view more rows.
$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
$MGF said y’all dumb af