ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

MFS Government Markets Income Trust (NY:MGF)

2.930 +0.020 (+0.69%)
Official Closing Price Updated: 6:30 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2026 2.930 2.950 2.920 2.930 17,293 +0.02(+0.69%)
Mar 27, 2026 2.900 2.910 2.900 2.910 27,192 -0.02(-0.68%)
Mar 26, 2026 2.970 2.970 2.930 2.930 48,836 -0.03(-1.01%)
Mar 25, 2026 2.940 2.970 2.920 2.960 98,045 +0.03(+1.02%)
Mar 24, 2026 2.930 2.930 2.920 2.930 42,180 -0.01(-0.34%)
Mar 23, 2026 2.930 2.940 2.920 2.940 39,846 +0.01(+0.34%)
Mar 20, 2026 2.970 2.970 2.925 2.930 71,277 -0.01(-0.34%)
Mar 19, 2026 2.940 2.960 2.935 2.940 74,368 -0.02(-0.68%)
Mar 18, 2026 2.950 2.970 2.950 2.960 11,021 -0.01(-0.34%)
Mar 17, 2026 2.960 2.970 2.955 2.970 19,957 +0.01(+0.34%)
Mar 16, 2026 2.950 2.970 2.950 2.960 8,384 +0.00(+0.00%)
Mar 13, 2026 2.960 2.960 2.945 2.960 92,052 +0.02(+0.68%)
Mar 12, 2026 2.960 2.960 2.930 2.940 6,158 -0.00(-0.17%)
Mar 11, 2026 2.950 2.950 2.940 2.945 11,351 -0.02(-0.51%)
Mar 10, 2026 2.960 2.960 2.936 2.960 286,220 +0.02(+0.68%)
Mar 09, 2026 2.955 2.960 2.940 2.940 280,951 -0.03(-1.01%)
Mar 06, 2026 2.970 2.970 2.950 2.970 29,268 +0.01(+0.34%)
Mar 05, 2026 2.960 2.960 2.935 2.960 79,619 +0.01(+0.34%)
Mar 04, 2026 2.920 2.960 2.915 2.950 159,244 +0.03(+1.03%)
Mar 03, 2026 2.950 2.960 2.910 2.920 379,464 -0.06(-2.01%)
Mar 02, 2026 3.000 3.000 2.970 2.980 120,224 -0.01(-0.33%)
Feb 27, 2026 2.990 3.005 2.980 2.990 164,914 -0.02(-0.66%)
Feb 26, 2026 3.000 3.010 2.980 3.010 49,932 +0.01(+0.50%)
Feb 25, 2026 2.950 3.000 2.950 2.995 148,496 +0.04(+1.18%)
Feb 24, 2026 3.040 3.050 2.930 2.960 309,890 -0.06(-1.99%)
Feb 23, 2026 3.020 3.030 3.020 3.020 19,038 -0.02(-0.66%)
Feb 20, 2026 3.050 3.055 3.035 3.040 101,701 +0.00(+0.00%)
Feb 19, 2026 3.030 3.040 3.030 3.040 31,081 +0.01(+0.33%)
Feb 18, 2026 3.040 3.050 3.020 3.030 43,024 +0.00(+0.00%)
Feb 17, 2026 3.040 3.050 3.020 3.030 64,890 +0.01(+0.30%)
Feb 13, 2026 3.011 3.041 3.011 3.021 15,444 -0.01(-0.33%)
Feb 12, 2026 3.021 3.031 3.011 3.031 34,537 +0.01(+0.33%)
Feb 11, 2026 3.011 3.021 2.991 3.021 43,713 +0.01(+0.33%)
Feb 10, 2026 3.001 3.031 3.001 3.011 178,499 +0.01(+0.33%)
Feb 09, 2026 3.011 3.011 2.991 3.001 15,334 +0.00(+0.17%)
Feb 06, 2026 3.000 3.001 2.991 2.996 9,718 +0.00(+0.00%)
Feb 05, 2026 3.011 3.011 2.991 2.996 26,556 +0.01(+0.50%)
Feb 04, 2026 2.971 3.001 2.971 2.981 26,375 -0.01(-0.33%)
Feb 03, 2026 2.981 3.005 2.981 2.991 131,834 -0.01(-0.33%)
Feb 02, 2026 3.011 3.021 2.991 3.001 78,892 -0.02(-0.66%)
Jan 30, 2026 3.011 3.031 2.991 3.021 151,820 +0.02(+0.66%)
Jan 29, 2026 3.011 3.011 2.991 3.001 75,569 +0.01(+0.33%)
Jan 28, 2026 2.991 3.011 2.991 2.991 40,957 -0.00(-0.17%)
Jan 27, 2026 2.992 3.001 2.991 2.996 24,216 -0.00(-0.17%)
Jan 26, 2026 2.991 3.011 2.991 3.001 24,405 +0.00(+0.00%)
Jan 23, 2026 3.001 3.011 2.991 3.001 45,412 -0.00(-0.17%)
Jan 22, 2026 3.001 3.011 2.991 3.006 12,969 -0.00(-0.17%)
Jan 21, 2026 2.991 3.011 2.991 3.011 73,756 +0.02(+0.62%)
Jan 20, 2026 2.991 3.001 2.991 2.993 24,297 -0.01(-0.32%)
Jan 16, 2026 3.002 3.012 2.992 3.002 92,088 -0.01(-0.33%)
Jan 15, 2026 3.012 3.012 3.002 3.012 41,417 +0.00(+0.00%)
Jan 14, 2026 3.012 3.012 2.990 3.012 129,979 +0.00(+0.16%)
Jan 13, 2026 3.002 3.012 2.992 3.007 59,387 -0.00(-0.16%)
Jan 12, 2026 3.002 3.012 2.997 3.012 97,680 +0.01(+0.49%)
Jan 09, 2026 2.982 3.002 2.982 2.997 67,271 +0.01(+0.50%)
Jan 08, 2026 2.992 2.992 2.982 2.982 30,992 +0.00(+0.00%)
Jan 07, 2026 2.982 2.992 2.982 2.982 30,523 +0.00(+0.00%)
Jan 06, 2026 2.992 2.992 2.982 2.982 34,068 -0.01(-0.33%)
Jan 05, 2026 2.992 2.992 2.982 2.992 32,752 +0.01(+0.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.