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 $1,168.24 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $961.84, while $1000 invested 1 year ago would be worth $979.14. This corresponds to total returns of 16.82%, -3.82%, -2.09%, respectively, with annualized returns of 1.57%, -0.77%, -2.09%.

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
November 10, 2026	13.93	13.61	13.61	13.93	13.61	6,964
November 09, 2026	13.85	13.99	13.99	13.99	13.83	14,564
November 06, 2026	13.79	13.89	13.89	13.9	13.79	30,685
November 05, 2026	13.83	13.8	13.8	13.89	13.76	11,671
November 04, 2026	13.6	13.76	13.76	13.81	13.6	20,733
November 03, 2026	13.55	13.6	13.6	13.62	13.54	8,550
November 02, 2026	13.58	13.46	13.46	13.69	13.46	24,220
October 30, 2026	13.62	13.55	13.55	13.62	13.46	7,605
October 29, 2026	13.48	13.44	13.44	13.48	13.4	21,268
October 28, 2026	13.42	13.47	13.47	13.47	13.41	5,080
October 27, 2026	13.3	13.42	13.42	13.45	13.3	25,530
October 26, 2026	13.55	13.39	13.39	13.55	13.32	50,716
October 23, 2026	13.43	13.58	13.58	13.66	13.43	45,851
October 22, 2026	13.45	13.58	13.58	13.58	13.45	26,597
October 21, 2026	13.42	13.56	13.56	13.56	13.42	12,601
October 20, 2026	13.48	13.47	13.47	13.56	13.42	7,007
October 19, 2026	13.57	13.48	13.48	13.57	13.41	8,228
October 16, 2026	13.44	13.42	13.42	13.58	13.39	4,195
October 15, 2026	13.49	13.51	13.51	13.59	13.43	12,514
October 14, 2026	13.46	13.41	13.41	13.48	13.32	9,991
October 13, 2026	13.55	13.35	13.35	13.6	13.26	17,783
October 12, 2026	13.54	13.62	13.62	13.66	13.52	4,562
October 09, 2026	13.67	13.65	13.65	13.68	13.65	13,426
October 08, 2026	13.23	13.87	13.87	13.9	13.23	22,377
October 07, 2026	13.25	13.25	13.25	13.35	13.2	7,120
October 06, 2026	13.6	13.4	13.4	13.6	13.35	12,740
October 05, 2026	13.5	13.45	13.45	13.5	13.4	4,907
October 02, 2026	13.55	13.55	13.55	13.65	13.5	23,786
October 01, 2026	13.55	13.55	13.55	13.6	13.5	15,885
September 30, 2026	13.6	13.55	13.55	13.6	13.5	6,940
September 29, 2026	13.5	13.5	13.5	13.6	13.4	4,366
September 28, 2026	13.4	13.45	13.45	13.65	13.4	17,920
September 25, 2026	13.45	13.55	13.55	13.6	13.45	11,445
September 24, 2026	13.6	13.55	13.55	13.6	13.45	3,725
September 23, 2026	13.65	13.55	13.55	13.65	13.5	6,900
September 22, 2026	13.75	13.75	13.75	13.8	13.6	6,940
September 21, 2026	13.9	13.8	13.7	13.9	13.7	1,420
September 18, 2026	13.8	13.95	13.85	13.95	13.8	9,980
September 17, 2026	13.8	13.8	13.7	13.85	13.7	3,847
September 16, 2026	13.75	13.75	13.65	13.75	13.65	20,200
September 15, 2026	13.75	13.8	13.7	13.8	13.75	3,348
September 14, 2026	13.8	13.8	13.7	13.85	13.75	2,994
September 11, 2026	13.8	13.85	13.75	13.9	13.8	6,569
September 10, 2026	14	13.9	13.8	14	13.6	118,081
September 09, 2026	14.1	14.1	14	14.15	14.1	2,629
September 08, 2026	14.15	14.2	14.1	14.3	14.05	4,749
September 04, 2026	14.1	14.25	14.15	14.25	14.1	11,368
September 03, 2026	14.4	14.1	14	14.4	13.75	31,810
September 02, 2026	14.25	14.4	14.3	14.6	14.25	33,409
September 01, 2026	14.4	14.35	14.25	14.5	14	19,060
August 31, 2026	14.5	14.35	14.25	14.5	14.2	7,580
August 28, 2026	14.45	14.4	14.3	14.45	14.35	6,020
August 27, 2026	14.15	14.5	14.4	14.6	14.1	71,860
August 26, 2026	14.15	14.2	14.1	14.2	14.1	2,540
August 25, 2026	14.15	14.15	14.05	14.25	14.05	11,680
August 24, 2026	14.1	14.15	14.05	14.2	14.1	3,660
August 21, 2026	14.15	14.15	13.95	14.2	14.05	11,627
August 20, 2026	14.25	14.2	14	14.25	14.2	12,360
August 19, 2026	14.3	14.35	14.15	14.35	14.25	3,640
August 18, 2026	14.25	14.35	14.15	14.35	14.2	16,506