MFS Government Markets Income Trust (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 $1,108.95 as of July 13, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $922.33, while $1000 invested 1 year ago would be worth $986.16. This corresponds to total returns of 10.89%, -7.77%, -1.38%, respectively, with annualized returns of 1.04%, -1.6%, -1.38%.

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
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
May 26, 2026	2.83	2.87	2.87	2.87	2.83	42,583
May 22, 2026	2.84	2.85	2.85	2.88	2.82	92,192
May 21, 2026	2.84	2.85	2.85	2.85	2.82	68,704
May 20, 2026	2.83	2.84	2.84	2.85	2.82	267,172
May 19, 2026	2.84	2.84	2.84	2.86	2.83	139,482
May 18, 2026	2.87	2.87	2.87	2.88	2.85	248,344
May 15, 2026	2.88	2.87	2.87	2.88	2.87	25,224
May 14, 2026	2.91	2.9	2.9	2.91	2.9	38,638
May 13, 2026	2.9	2.9	2.9	2.9	2.88	34,443
May 12, 2026	2.92	2.92	2.92	2.92	2.88	53,448
May 11, 2026	2.94	2.9	2.9	2.94	2.89	285,910
May 08, 2026	2.89	2.9	2.9	2.92	2.89	25,479
May 07, 2026	2.9	2.9	2.9	2.91	2.89	28,122
May 06, 2026	2.88	2.89	2.89	2.89	2.87	17,654
May 05, 2026	2.9	2.86	2.86	2.91	2.86	69,793
May 04, 2026	2.93	2.91	2.91	2.93	2.89	91,759
May 01, 2026	2.91	2.92	2.92	2.93	2.9	57,363
April 30, 2026	2.92	2.92	2.92	2.92	2.89	99,461
April 29, 2026	2.89	2.9	2.9	2.9	2.88	94,569
April 28, 2026	2.92	2.89	2.89	2.92	2.88	28,959
April 27, 2026	2.94	2.91	2.91	2.94	2.89	33,170
April 24, 2026	2.9	2.91	2.91	2.92	2.9	14,880
April 23, 2026	2.91	2.9	2.9	2.92	2.89	51,082
April 22, 2026	2.91	2.91	2.91	2.92	2.9	50,618
April 21, 2026	2.9	2.92	2.92	2.94	2.89	73,939
April 20, 2026	2.91	2.91	2.91	2.92	2.91	44,234
April 17, 2026	2.93	2.91	2.91	2.95	2.91	89,583
April 16, 2026	2.9	2.93	2.93	2.93	2.9	355,991