MFS Government Markets Income Trust - 32 Year Stock Price History | MGF

Historical daily share price chart and data for MFS Government Markets Income Trust since 1987 adjusted for splits and dividends. Open, high, low, close (OHLC) data as well as percentage changes for multiple date ranges. Display 20, 50 and 200 day moving averages and export charts as images to use in articles and blogs. The latest closing price for MFS Government Markets Income Trust as of February 15, 2019 is 4.41.
MFS Government Markets Income Trust Historical Annual Stock Price Data
Year Average Stock Price Year Open Year High Year Low Year Close Annual % Change
2019 4.4663 4.5100 4.5400 4.3800 4.4100 -1.78%
2018 4.4301 4.6146 4.6146 4.3000 4.4900 -1.28%
2017 4.5170 4.3964 4.6398 4.3746 4.5481 2.63%
2016 4.4964 4.3229 4.6681 4.3147 4.4315 2.71%
2015 4.2878 4.3283 4.4616 4.0840 4.3147 1.09%
2014 4.1547 4.0249 4.3378 3.9394 4.2681 6.97%
2013 4.0769 4.4592 4.4592 3.7623 3.9901 -9.61%
2012 4.3525 4.1970 4.6564 4.1395 4.4141 5.78%
2011 3.8698 3.7877 4.2210 3.5954 4.1730 10.50%
2010 4.0015 3.7837 4.2447 3.6711 3.7766 -2.06%
2009 3.6639 3.8287 4.0578 3.2579 3.8562 1.23%
2008 3.2174 3.0054 3.8672 2.7017 3.8094 26.19%
2007 2.8926 2.7676 3.0875 2.7456 3.0189 9.92%
2006 2.6323 2.5791 2.7890 2.5334 2.7465 6.00%
2005 2.5582 2.5233 2.6273 2.4560 2.5911 2.84%
2004 2.4571 2.4389 2.5355 2.3103 2.5195 2.85%
2003 2.4131 2.3845 2.5011 2.3197 2.4498 2.44%
2002 2.2591 2.0753 2.4005 2.0753 2.3914 14.34%
2001 2.0622 1.9747 2.1667 1.9747 2.0914 5.91%
2000 1.7882 1.6630 1.9937 1.6630 1.9747 18.74%
1999 1.8035 1.8822 1.9004 1.6630 1.6630 -13.33%
1998 1.9498 1.9553 2.0100 1.8638 1.9188 -1.86%
1997 1.9447 1.9735 1.9917 1.8638 1.9552 -1.83%
1996 1.9179 1.8821 2.0100 1.7907 1.9917 6.86%
1995 1.8770 1.7907 1.9735 1.7542 1.8638 4.08%
1994 1.8527 2.0831 2.0831 1.6811 1.7907 -14.04%
1993 2.1339 2.0831 2.2658 2.0466 2.0831 0.00%
1992 2.3130 2.1807 2.5216 2.0466 2.0831 -4.48%
1991 2.2670 2.1907 2.4646 2.0768 2.1807 1.12%
1990 2.2839 2.4822 2.5657 2.0196 2.1565 -14.26%
1989 2.4520 2.3374 2.5864 2.3207 2.5152 10.12%
1988 2.2519 2.1680 2.3547 2.1420 2.2840 2.78%
Sector Industry Market Cap Revenue
Finance Finance - Publicly Traded Investment Trusts $0.144B $0.000B
MFS Government Markets Income Trust is a non-diversified, closed-end management investment company whose investment objective is to provide a high level of current income.
Stock Name Country Market Cap PE Ratio
SPDR S&P 500 ETF (SPY) $257.976B 0.00
Invesco QQQ (QQQ) $65.776B 0.00
IShares MSCI EAFE ETF (EFA) $65.312B 0.00
IShares Core U.S Aggregate Bond ETF (AGG) $57.695B 0.00
IShares Russell 2000 ETF (IWM) $43.796B 0.00
SPDR Gold Shares (GLD) United States $33.908B 0.00
IShares MSCI Emerging Markets ETF (EEM) $33.790B 0.00
IShares IBoxx $ Investment Grade Corporate Bond ETF (LQD) $31.926B 0.00
SPDR Dow Jones Industrial Average ETF (DIA) $20.922B 0.00
IShares Gold Trust (IAU) United States $12.695B 0.00
Consumer Discretionary Select Sector SPDR Fund (XLY) $12.420B 0.00
IShares Nasdaq Biotechnology ETF (IBB) $8.302B 0.00
SPDR Bloomberg Barclays High Yield Bond ETF (JNK) $8.095B 0.00
Sea Sponsored ADR (SE) Singapore $5.233B 0.00
SPDR Nuveen Bloomberg Barclays Short Term Municipal Bond ETF (SHM) $3.599B 0.00
Duff & Phelps Utilities Income (DNP) $3.302B 0.00
IShares MSCI Hong Kong ETF (EWH) $2.835B 0.00
SPDR Nuveen Bloomberg Barclays Municipal Bond ETF (TFI) $2.815B 0.00
IShares MSCI Pacific Ex Japan ETF (EPP) $2.245B 0.00
WisdomTree Emerging Markets High Dividend Fund (DEM) $2.139B 0.00
Nuveen AMT-Free Municipal Value Fund (NUV) $1.984B 0.00
Invesco DB Commodity Index Tracking Fund (DBC) $1.826B 0.00
Direxion Daily Financial Bull 3X Shares (FAS) $1.568B 0.00
Gabelli Equity Trust (GAB) $1.525B 0.00
Tri Continental (TY) $1.463B 0.00
Adams Diversified Equity Fund (ADX) United States $1.424B 0.00
Pimco Corporate & Income Opportunity Fund (PTY) $1.359B 0.00
Tortoise Energy Infrastructure (TYG) $1.330B 0.00
Royce Value Trust (RVT) $1.303B 0.00
IShares S&P GSCI Commodity-Indexed Trust (GSG) $1.294B 0.00
IShares MSCI Australia ETF (EWA) $1.252B 0.00
Liberty All-Star Equity Fund (USA) $1.192B 0.00
SPDR Bloomberg Barclays Treasury Bond ETF (BWX) $1.182B 0.00
BOULDER GR&INC (BIF) $1.144B 0.00
PIMCO HIF (PHK) $1.133B 0.00
Aberdeen Asia-Pacific Income Fund Inc (FAX) $1.059B 0.00
ALLIANCE WORLD (AWF) $0.992B 0.00
Compass Diversified Holdings (CODI) United States $0.948B 23.28
CORNERSTONE STR (CLM) $0.899B 0.00
Tekla Healthcare Investors (HQH) United States $0.882B 0.00
Templeton Global Income Fund (GIM) $0.860B 0.00
BR-MUNIYLD INSD (MYI) $0.859B 0.00
General American Investors (GAM) $0.844B 0.00
Nuveen NASDAQ 100 Dynamic Overwrite Fund (QQQX) $0.810B 0.00
Invesco Municipal Opportunity Trust (VMO) $0.798B 0.00
HANCOCK PAT -II (PDT) $0.782B 0.00
Central Securities (CET) United States $0.697B 0.00
Invesco Value Municipal Income Trust (IIM) $0.679B 0.00
Invesco Trust For Investment Grade Municipals (VGM) $0.662B 0.00
Invesco Municipal Trust (VKQ) $0.655B 0.00
BR-MUNIYLD FD I (MYD) $0.651B 0.00
John Hancock Financial Opportunities Fund (BTO) $0.650B 0.00
TEMPLETON DR FD (TDF) $0.644B 0.00
Invesco Quality Municipal Income Trust (IQI) $0.629B 0.00
IShares Agency Bond ETF (AGZ) Germany $0.628B 0.00
Invesco California Value Municipal Income Trust (VCV) $0.583B 0.00
BR-MUNIVST FUND (MVF) $0.581B 0.00
IShares MSCI Malaysia ETF (EWM) $0.575B 0.00
Western Asset Managed Municipals Fund (MMU) $0.569B 0.00
INDIA FUND INC (IFN) $0.561B 0.00
BR-DEBT STRAT F (DSU) $0.560B 0.00
Putnam Premier Income Trust (PPT) $0.537B 0.00
BR-MUNIHLD CA (MUC) $0.529B 0.00
BR-MUNIASSET FD (MUA) $0.510B 0.00
BR-MUNIHLD INSR (MFL) $0.488B 0.00
Nuveen Pennsylvania Quality Municipal Income Fund (NQP) $0.486B 0.00
Adams Natural Resources Fund (PEO) United States $0.481B 0.00
Dreyfus Strategic Municipals (LEO) $0.479B 0.00
BR-MUNIYLD NY I (MYN) $0.479B 0.00
Invesco Advantage Municipal (VKI) $0.472B 0.00
Cornerstone Strategic Return Fund (CRF) $0.463B 0.00
Putnam Municipal Opportunities Trust (PMO) $0.459B 0.00
Blackrock MuniYield California Insured Fund (MCA) $0.452B 0.00
MFS Intermediate Income Trust (MIN) $0.438B 0.00
PIMCO ST GLB GV (RCS) $0.436B 0.00
Aberdeen Emerging Markets Equity Income Fund (AEF) $0.426B 0.00
BR-MUNIYLD QLTY (MQY) $0.425B 0.00
DWS Municipal Income Trust (KTF) $0.425B 0.00
VanEck Vectors Biotech ETF (BBH) $0.419B 0.00
BR-MUNIHLD NJ (MUJ) $0.394B 0.00
H&Q Life Sciences Investors (HQL) United States $0.392B 0.00
Putnam Managed Municipal Income Trust (PMM) $0.390B 0.00
BR-MUNIHLD NY I (MHN) $0.389B 0.00
BR-MUNIYLD MI I (MIY) $0.385B 0.00
MFS Multimarket Income Trust (MMT) $0.377B 0.00
BlackRock Income Trust (BKT) $0.373B 0.00
DREYFUS STRATEG (DSM) $0.367B 0.00
Invesco Municipal Income Opportunities Trust (OIA) $0.353B 0.00
Royce Micro-Cap Trust (RMT) $0.343B 0.00
COHEN & STEERS (RFI) $0.335B 0.00
BR-MUNIVST FD 2 (MVT) $0.312B 0.00
Source Capital (SOR) $0.306B 0.00
Invesco Pennsylvania Value Municipal Income Trust (VPV) $0.289B 0.00
Nuveen Maryland Quality Municipal Income Fund (NMY) $0.286B 0.00
BR-MUNIYLD CA F (MYC) $0.285B 0.00
EATON VANCE MUN (EVN) $0.284B 0.00
MFS Municipal Income Trust (MFM) $0.275B 0.00
BR-MUNIYLD QFII (MQT) $0.273B 0.00
Nuveen Michigan Quality Municipal Income Fund (NUM) $0.266B 0.00
MORG STAN INDIA (IIF) $0.266B 0.00
NUVEEN CA MUN V (NCA) $0.265B 0.00
Nuveen Ohio Quality Municipal Income Fund (NUO) $0.262B 0.00
Virtus Global Dividend & Income Fund (ZTR) $0.259B 0.00
TCW Strategic Income Fund (TSI) $0.258B 0.00
Invesco Trust For Investment Grade New York Municipal (VTN) $0.252B 0.00
JAPAN SMALL CAP (JOF) $0.251B 0.00
Nuveen Select Tax Free Income Portfolio II (NXQ) $0.244B 0.00
Templeton Emerging Markets Fund (EMF) $0.243B 0.00
CS HIGH YLD BD (DHY) $0.240B 0.00
Nuveen Select Tax Free Income Portfolio (NXP) $0.239B 0.00
Putnam Master Intermediate Income Trust (PIM) $0.238B 0.00
BlackRock Investment Quality Municipal Trust (BKN) $0.238B 0.00
Duff & Phelps Utility &orate Bond Trust (DUC) $0.231B 0.00
IShares MSCI Sweden ETF (EWD) $0.230B 0.00
Morgan Stanley Emerging Markets Fund (MSF) $0.227B 0.00
MORG STAN ASIA (APF) United States $0.227B 0.00
Nuveen Virginia Quality Municipal Income Fund (NPV) $0.220B 0.00
Neuberger Berman High Yield Strategies Fund (NHS) $0.216B 0.00
Mexico Fund (MXF) $0.212B 0.00
Invesco Bond Fund (VBF) $0.204B 0.00
Nuveen North Carolina Quality Municipal Income Fund (NNC) $0.203B 0.00
Gabelli Multi-Media Trust (GGT) $0.202B 0.00
BR-MUNIYLD NJ F (MYJ) $0.197B 0.00
ASA Gold And Precious Metals (ASA) $0.197B 0.00
NEW AMER HI INC (HYB) $0.196B 0.00
Nuveen Select Tax Free Income Portfolio III (NXR) $0.189B 0.00
BR-MUNIYLD INV (MYF) $0.188B 0.00
Swiss Helvetia Fund (SWZ) $0.188B 0.00
MORG STAN E-MKT (MSD) $0.187B 0.00
SPROTT FOCUS TR (FUND) $0.177B 0.00
BR-MUNIYLD PA F (MPA) $0.177B 0.00
Franklin Universal Trust (FT) $0.170B 0.00
Nuveen Connecticut Quality Municipal Income Fund (NTC) $0.169B 0.00
Dreyfus Municipal Income (DMF) $0.167B 0.00
Korea Fund (KF) United States $0.166B 0.00
CENTRAL EURO FD (CEE) $0.166B 0.00
Brookfield Global Listed Infrastructure Income Fund (INF) $0.163B 0.00
Direxion Daily Financial Bear 3x Shares (FAZ) $0.162B 0.00
John Hancock Income Securities Trust (JHS) $0.158B 0.00
WESTN AST MUNI (MHF) $0.157B 0.00
BR-MUNIHLD FD 2 (MUH) $0.156B 0.00
Colonial High Income Municipal Trust (CXE) $0.156B 0.00
Credit Suisse Asset Management Income Fund (CIK) $0.155B 0.00
Nuveen Arizona Quality Municipal Income Fund (NAZ) $0.145B 0.00
NUVEEN NY MUN V (NNY) $0.145B 0.00
LBTY ALL-STAR F (ASG) $0.144B 0.00
Flaherty & Crumrine Preferred Income Opportunity Fund (PFO) $0.144B 0.00
DELAWARE INV MN (VMM) $0.141B 0.00
WESTN AST MN FD (MNP) $0.140B 0.00
John Hancock Investors Trust (JHI) $0.134B 0.00
Taiwan Fund (TWN) United States $0.134B 0.00
Pacific American Income Shares (PAI) $0.132B 0.00
Nuveen Texas Quality Municipal Income Fund (NTX) $0.130B 0.00
MFS High Yield Municipal Trust (CMU) $0.127B 0.00
DIV AND INCM FD (DNI) $0.125B 0.00
Ellsworth Growth And Income Fund (ECF) $0.125B 0.00
PCM FUND INC (PCM) $0.123B 0.00
NUVEEN SELECT M (NIM) $0.123B 0.00
High Income Securities Fund (PCF) $0.118B 0.00
Nuveen Massachusetts Quality Municipal Income Fund (NMT) $0.117B 0.00
Bancroft Fund (BCV) $0.114B 0.00
Invesco High Income Trust II (VLT) $0.113B 0.00
SPECIAL OPP FD (SPE) $0.112B 0.00
BR-MUNIYLD INSR (MFT) $0.111B 0.00
Duff & Phelps Utilities Tax-Free Income (DTF) $0.111B 0.00
DELAWARE GRP DI (DDF) $0.102B 0.00
WESTERN AST CRP (TLI) $0.094B 0.00
Aberdeen Japan Equity Fund (JEQ) $0.094B 0.00
NUVEEN MUN INC (NMI) $0.092B 0.00
Nuveen Insured California Select Tax-Free Income Portfolio (NXC) $0.089B 0.00
Colonial Investment Grade Municipal Trust (CXH) $0.085B 0.00
EATON VANCE CA (CEV) $0.083B 0.00
GABELLI CONV FD (GCV) $0.074B 0.00
MEXICO EQUITY & (MXE) $0.073B 0.00
Aberdeen Global Income Fund (FCO) $0.071B 0.00
European Equity Fund (EEA) $0.067B 0.00
DELAWARE INV CO (VCF) $0.067B 0.00
NUVEEN MULT-MKT (JMM) $0.066B 0.00
EATON VANCE NY (EVY) $0.066B 0.00
BR-MUNIYLD AZ F (MZA) $0.061B 0.00
EATON VANCE NJ (EVJ) $0.056B 0.00
ALPS Cohen & Steers Global Realty Majors ETF (GRI) $0.055B 0.00
DELAWARE INV NA (VFL) $0.055B 0.00
Nuveen Insured New York Select Tax-Free Income Portfolio (NXN) $0.051B 0.00
MFS INTER HI IN (CIF) $0.047B 0.00
NEW IRELAND FD (IRL) $0.045B 0.00
MFS Special Value Trust (MFV) $0.039B 0.00
Herzfeld Caribbean Basin Fund (CUBA) $0.035B 0.00
Nuveen Missouri Quality Municipal Income Fund (NOM) $0.029B 0.00
BlackRock Massachusetts Tax-Exempt Trust (MHE) $0.029B 0.00
Equus Total Return (EQS) United States $0.026B 0.00
Invesco DB G10 Currency Harvest Fund (DBV) United States $0.025B 0.00