MFS Government Markets Income (MGF) Historical Stock Data
3.08 ↓0.01 (-0.32%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MGF is down -0.14% a day on average. There have been 14 days where MFS Government Markets Income closed green and 16 days where MGF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 3.18 | 3.18 | ↑$0.00 (0.08%) | 3.17 | 3.20 | 62.02K |
| 2024-11-06 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.15 | 3.17 | 21.45K |
| 2024-11-05 | 3.19 | 3.17 | ↓$0.02 (-0.47%) | 3.17 | 3.19 | 65.08K |
| 2024-11-04 | 3.19 | 3.18 | ↓$0.01 (-0.31%) | 3.17 | 3.19 | 21.43K |
| 2024-11-01 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.18 | 3.19 | 40.38K |
| 2024-10-31 | 3.19 | 3.19 | ↑$0.00 (0.00%) | 3.17 | 3.19 | 123.38K |
| 2024-10-30 | 3.18 | 3.19 | ↑$0.01 (0.31%) | 3.17 | 3.19 | 27.70K |
| 2024-10-29 | 3.19 | 3.17 | ↓$0.02 (-0.63%) | 3.16 | 3.19 | 71.39K |
| 2024-10-28 | 3.18 | 3.19 | ↑$0.01 (0.19%) | 3.16 | 3.19 | 26.40K |
| 2024-10-25 | 3.17 | 3.17 | ↑$0.00 (0.00%) | 3.17 | 3.19 | 30.75K |
| 2024-10-24 | 3.20 | 3.19 | ↓$0.01 (-0.31%) | 3.18 | 3.20 | 82.16K |
| 2024-10-23 | 3.21 | 3.18 | ↓$0.03 (-0.93%) | 3.18 | 3.21 | 71.34K |
| 2024-10-22 | 3.25 | 3.22 | ↓$0.03 (-0.85%) | 3.22 | 3.25 | 54.24K |
| 2024-10-21 | 3.24 | 3.23 | ↓$0.01 (-0.16%) | 3.22 | 3.24 | 24.11K |
| 2024-10-18 | 3.25 | 3.26 | ↑$0.01 (0.31%) | 3.23 | 3.26 | 165.40K |
| 2024-10-17 | 3.24 | 3.26 | ↑$0.02 (0.62%) | 3.24 | 3.26 | 24.56K |
| 2024-10-16 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.28 | 52.86K |
| 2024-10-15 | 3.25 | 3.25 | ↓$0.00 (-0.02%) | 3.25 | 3.25 | 30.68K |
| 2024-10-14 | 3.23 | 3.26 | ↑$0.03 (0.93%) | 3.23 | 3.26 | 90.65K |
| 2024-10-11 | 3.24 | 3.24 | ↓$0.00 (-0.03%) | 3.21 | 3.26 | 58.79K |
| 2024-10-10 | 3.26 | 3.26 | ↓$0.00 (-0.15%) | 3.25 | 3.26 | 31.72K |
Create an account or log in to view more rows.
$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 ??
$MGF i come here all weekend... every weekend. refresh refresh refresh. smh