Aberdeen Government Markets Income Fund (MGF) NYSE

Currency In USD

MGF Historical Return

If you invested $1000 in MFS Government Markets Income Trust (MGF) 10 years ago, it would be worth $1,030.42 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $885.62, while $1000 invested 1 year ago would be worth $909.4. This corresponds to total returns of 3.04%, -11.44%, -9.06%, respectively, with annualized returns of 0.3%, -2.4%, -9.06%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MGF Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 01, 2026	2.71	2.71	2.71	2.72	2.7	79,426
September 30, 2026	2.72	2.71	2.71	2.72	2.7	34,663
September 29, 2026	2.7	2.7	2.7	2.72	2.68	21,825
September 28, 2026	2.68	2.69	2.69	2.73	2.68	89,587
September 25, 2026	2.69	2.71	2.71	2.72	2.69	57,223
September 24, 2026	2.72	2.71	2.71	2.72	2.69	17,421
September 23, 2026	2.73	2.71	2.71	2.73	2.7	34,498
September 22, 2026	2.75	2.75	2.75	2.76	2.72	34,666
September 21, 2026	2.78	2.76	2.76	2.78	2.74	7,063
September 18, 2026	2.76	2.79	2.79	2.79	2.76	49,867
September 17, 2026	2.76	2.76	2.76	2.77	2.74	19,234
September 16, 2026	2.75	2.75	2.75	2.75	2.73	100,973
September 15, 2026	2.75	2.76	2.76	2.76	2.75	16,737
September 11, 2026	2.76	2.77	2.77	2.78	2.76	32,842
September 10, 2026	2.8	2.78	2.78	2.8	2.72	590,394
September 09, 2026	2.82	2.82	2.82	2.83	2.82	13,142
September 08, 2026	2.83	2.84	2.84	2.86	2.81	23,742
September 04, 2026	2.82	2.85	2.85	2.85	2.82	56,837
September 03, 2026	2.88	2.82	2.82	2.88	2.77	0
September 02, 2026	2.85	2.88	2.88	2.92	2.85	167,044
September 01, 2026	2.88	2.87	2.87	2.9	2.8	95,253
August 31, 2026	2.9	2.87	2.87	2.9	2.84	37,868
August 28, 2026	2.89	2.88	2.88	2.89	2.87	30,094
August 27, 2026	2.83	2.9	2.9	2.92	2.82	359,291
August 26, 2026	2.83	2.84	2.84	2.84	2.82	12,665
August 25, 2026	2.83	2.83	2.83	2.85	2.81	58,390
August 24, 2026	2.82	2.83	2.83	2.84	2.82	18,280
August 21, 2026	2.83	2.83	2.83	2.84	2.81	58,135
August 20, 2026	2.85	2.84	2.84	2.85	2.84	60,809
August 19, 2026	2.86	2.87	2.87	2.87	2.86	17,261
August 18, 2026	2.85	2.87	2.87	2.87	2.84	82,528
August 17, 2026	2.84	2.84	2.84	2.85	2.84	42,557
August 14, 2026	2.84	2.84	2.84	2.84	2.83	81,135
August 13, 2026	2.85	2.85	2.85	2.85	2.83	37,076
August 12, 2026	2.85	2.85	2.85	2.85	2.82	0
August 11, 2026	2.84	2.84	2.84	2.84	2.84	0
August 10, 2026	2.82	2.83	2.83	2.83	2.81	32,040
August 07, 2026	2.83	2.83	2.83	2.85	2.83	31,358
August 06, 2026	2.83	2.84	2.84	2.86	2.83	31,192
August 05, 2026	2.82	2.83	2.83	2.84	2.82	37,794
August 04, 2026	2.83	2.83	2.83	2.83	2.82	24,490
August 03, 2026	2.82	2.83	2.83	2.84	2.8	30,188
July 31, 2026	2.83	2.81	2.81	2.83	2.8	37,067
July 30, 2026	2.83	2.81	2.81	2.83	2.79	109,034
July 29, 2026	2.81	2.79	2.79	2.81	2.79	36,903
July 28, 2026	2.83	2.82	2.82	2.84	2.81	81,273
July 27, 2026	2.83	2.81	2.81	2.83	2.79	49,947
July 23, 2026	2.81	2.81	2.81	2.83	2.8	52,241
July 22, 2026	2.84	2.83	2.83	2.85	2.83	46,464
July 21, 2026	2.84	2.86	2.86	2.89	2.83	152,516
July 20, 2026	2.82	2.83	2.83	2.85	2.82	41,425
July 17, 2026	2.84	2.83	2.83	2.85	2.83	54,480
July 16, 2026	2.83	2.84	2.84	2.85	2.83	47,752
July 15, 2026	2.85	2.83	2.83	2.85	2.81	64,777
July 14, 2026	2.86	2.84	2.84	2.86	2.82	55,763
July 13, 2026	2.85	2.85	2.85	2.87	2.83	97,081
July 10, 2026	2.83	2.86	2.86	2.86	2.83	64,125
July 09, 2026	2.84	2.85	2.85	2.86	2.84	43,466
July 08, 2026	2.86	2.84	2.84	2.86	2.84	73,867
July 07, 2026	2.85	2.84	2.84	2.88	2.82	225,099