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 $1,084.29 as of August 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $912.9, while $1000 invested 1 year ago would be worth $969.18. This corresponds to total returns of 8.43%, -8.71%, -3.08%, respectively, with annualized returns of 0.81%, -1.81%, -3.08%.

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
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
July 06, 2026	2.87	2.86	2.86	2.97	2.86	48,715
July 02, 2026	2.84	2.87	2.87	2.87	2.84	91,731
July 01, 2026	2.86	2.85	2.85	2.86	2.84	55,584
June 30, 2026	2.85	2.87	2.87	2.87	2.84	81,258
June 29, 2026	2.85	2.84	2.84	2.86	2.83	30,505
June 26, 2026	2.84	2.83	2.83	2.84	2.82	183,634
June 25, 2026	2.82	2.84	2.84	2.84	2.82	121,881
June 24, 2026	2.87	2.81	2.81	2.87	2.81	69,275
June 23, 2026	2.82	2.88	2.88	2.89	2.82	110,123
June 22, 2026	2.84	2.85	2.85	2.88	2.81	79,230
June 18, 2026	2.83	2.85	2.85	2.86	2.82	34,044
June 17, 2026	2.85	2.84	2.84	2.87	2.82	358,501
June 16, 2026	2.89	2.84	2.84	2.91	2.8	353,034
June 15, 2026	2.85	2.91	2.91	2.92	2.84	198,090
June 12, 2026	2.82	2.83	2.83	2.86	2.82	133,124
June 11, 2026	2.85	2.83	2.83	2.85	2.81	131,799
June 10, 2026	2.83	2.83	2.83	2.86	2.83	35,843
June 09, 2026	2.84	2.85	2.85	2.86	2.84	97,378
June 08, 2026	2.85	2.87	2.87	2.88	2.84	45,655
June 05, 2026	2.83	2.84	2.84	2.85	2.83	0
June 04, 2026	2.86	2.85	2.85	2.86	2.84	17,500
June 03, 2026	2.85	2.84	2.84	2.86	2.83	45,246
June 02, 2026	2.84	2.84	2.84	2.86	2.84	138,855
June 01, 2026	2.84	2.84	2.84	2.85	2.83	158,973
May 29, 2026	2.86	2.86	2.86	2.88	2.83	337,352
May 28, 2026	2.89	2.86	2.86	2.89	2.82	255,571
May 27, 2026	2.85	2.87	2.87	2.87	2.83	60,945