MFS Government Markets Income (MGF) Historical Stock Data
3.10 ↑0.01 (0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGF is down -0.11% a day on average. There have been 15 days where MFS Government Markets Income closed green and 15 days where MGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 3.09 | 3.10 | ↑$0.01 (0.32%) | 3.08 | 3.12 | 81.83K |
| 2024-12-19 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.06 | 3.11 | 186.63K |
| 2024-12-18 | 3.09 | 3.07 | ↓$0.02 (-0.65%) | 3.06 | 3.09 | 48.44K |
| 2024-12-17 | 3.15 | 3.07 | ↓$0.08 (-2.54%) | 3.04 | 3.15 | 75.82K |
| 2024-12-16 | 3.15 | 3.14 | ↓$0.01 (-0.41%) | 3.14 | 3.15 | 21.78K |
| 2024-12-13 | 3.14 | 3.14 | ↓$0.00 (-0.14%) | 3.14 | 3.18 | 33.60K |
| 2024-12-12 | 3.14 | 3.16 | ↑$0.02 (0.64%) | 3.14 | 3.17 | 23.24K |
| 2024-12-11 | 3.15 | 3.15 | ↑$0.00 (0.00%) | 3.15 | 3.16 | 48.78K |
| 2024-12-10 | 3.17 | 3.16 | ↓$0.01 (-0.32%) | 3.16 | 3.17 | 35.85K |
| 2024-12-09 | 3.13 | 3.19 | ↑$0.06 (1.76%) | 3.13 | 3.19 | 123.19K |
| 2024-12-06 | 3.14 | 3.14 | ↑$0.00 (0.00%) | 3.14 | 3.17 | 48.54K |
| 2024-12-05 | 3.20 | 3.15 | ↓$0.05 (-1.56%) | 3.08 | 3.20 | 100.93K |
| 2024-12-04 | 3.17 | 3.20 | ↑$0.03 (0.95%) | 3.12 | 3.24 | 155.13K |
| 2024-12-03 | 3.14 | 3.15 | ↑$0.01 (0.19%) | 3.12 | 3.16 | 109.66K |
| 2024-12-02 | 3.14 | 3.13 | ↓$0.01 (-0.32%) | 3.11 | 3.14 | 130.38K |
| 2024-11-29 | 3.11 | 3.14 | ↑$0.03 (0.96%) | 3.10 | 3.14 | 91.87K |
| 2024-11-27 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.08 | 3.12 | 136.27K |
| 2024-11-26 | 3.10 | 3.09 | ↓$0.01 (-0.32%) | 3.09 | 3.12 | 40.45K |
| 2024-11-25 | 3.09 | 3.12 | ↑$0.03 (0.98%) | 3.07 | 3.13 | 213.79K |
| 2024-11-22 | 3.09 | 3.09 | ↓$0.00 (-0.08%) | 3.07 | 3.09 | 12.04K |
| 2024-11-21 | 3.08 | 3.09 | ↑$0.01 (0.32%) | 3.06 | 3.09 | 48.73K |
| 2024-11-20 | 3.07 | 3.08 | ↑$0.01 (0.33%) | 3.07 | 3.09 | 29.11K |
| 2024-11-19 | 3.09 | 3.09 | ↓$0.00 (-0.01%) | 3.07 | 3.11 | 122.28K |
| 2024-11-18 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.06 | 3.07 | 53.76K |
| 2024-11-15 | 3.07 | 3.07 | ↑$0.00 (0.00%) | 3.06 | 3.07 | 45.92K |
| 2024-11-14 | 3.10 | 3.08 | ↓$0.02 (-0.65%) | 3.07 | 3.10 | 49.68K |
| 2024-11-13 | 3.14 | 3.07 | ↓$0.07 (-2.23%) | 3.05 | 3.15 | 391.96K |
| 2024-11-12 | 3.16 | 3.14 | ↓$0.02 (-0.57%) | 3.14 | 3.17 | 44.44K |
| 2024-11-11 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.18 | 3.19 | 42.64K |
| 2024-11-08 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.18 | 3.24 | 216.61K |
Create an account or log in to view more rows.
$MGF buy
$MGF I actually want the market pullback 5% is pretty crazy how this market keep going and going
$MGF power hour will be fucking crazy
$MGF Like if the Hedgies are fucked
$MGF when this finally break out we could see huge upside
$MGF Bull flag forming?
$MGF what happen
$MGF Waiting waiting waiting — you know for what !!! Announcement!!!
$MGF Let’s goooo
$MGF Bullish AF ??