MFS Government Markets Income T - Price History
Monthly price history for MGF (MFS Government Markets Income T)
Date | Adjusted price | Real price |
---|---|---|
April 2024 | $3.16 | $3.16 |
March 2024 | $3.20 | $3.20 |
February 2024 | $3.06 | $3.08 |
January 2024 | $3.16 | $3.20 |
December 2023 | $3.12 | $3.18 |
November 2023 | $3 | $3.08 |
October 2023 | $2.86 | $2.95 |
September 2023 | $2.94 | $3.06 |
August 2023 | $3.07 | $3.21 |
July 2023 | $3.06 | $3.22 |
June 2023 | $3.03 | $3.21 |
May 2023 | $3.08 | $3.28 |
April 2023 | $3.11 | $3.34 |
March 2023 | $3.06 | $3.30 |
February 2023 | $3.01 | $3.27 |
January 2023 | $3.15 | $3.45 |
December 2022 | $3.01 | $3.31 |
November 2022 | $3.06 | $3.39 |
October 2022 | $2.94 | $3.28 |
September 2022 | $2.90 | $3.25 |
August 2022 | $3.10 | $3.50 |
July 2022 | $3.17 | $3.60 |
June 2022 | $3.08 | $3.52 |
May 2022 | $3.30 | $3.80 |
April 2022 | $3.09 | $3.58 |
March 2022 | $3.24 | $3.78 |
February 2022 | $3.32 | $3.90 |
January 2022 | $3.48 | $4.11 |
December 2021 | $3.57 | $4.25 |
November 2021 | $3.56 | $4.27 |
October 2021 | $3.52 | $4.24 |
September 2021 | $3.56 | $4.32 |
August 2021 | $3.62 | $4.42 |
July 2021 | $3.60 | $4.42 |
June 2021 | $3.60 | $4.45 |
May 2021 | $3.54 | $4.40 |
April 2021 | $3.53 | $4.41 |
March 2021 | $3.50 | $4.40 |
February 2021 | $3.50 | $4.43 |
January 2021 | $3.53 | $4.50 |
December 2020 | $3.58 | $4.59 |
November 2020 | $3.60 | $4.64 |
October 2020 | $3.56 | $4.62 |
September 2020 | $3.54 | $4.63 |
August 2020 | $3.54 | $4.66 |
July 2020 | $3.58 | $4.74 |
June 2020 | $3.45 | $4.60 |
May 2020 | $3.48 | $4.66 |
April 2020 | $3.51 | $4.73 |
March 2020 | $3.34 | $4.53 |
February 2020 | $3.28 | $4.48 |
January 2020 | $3.36 | $4.61 |
December 2019 | $3.32 | $4.59 |
November 2019 | $3.28 | $4.56 |
October 2019 | $3.34 | $4.65 |
September 2019 | $3.30 | $4.61 |
August 2019 | $3.29 | $4.60 |
July 2019 | $3.26 | $4.58 |
June 2019 | $3.25 | $4.57 |
May 2019 | $3.23 | $4.57 |
April 2019 | $3.14 | $4.47 |
March 2019 | $3.14 | $4.49 |
February 2019 | $3.07 | $4.42 |
January 2019 | $3.13 | $4.54 |
December 2018 | $3.08 | $4.49 |
November 2018 | $2.97 | $4.36 |
October 2018 | $2.96 | $4.37 |
September 2018 | $2.98 | $4.43 |
August 2018 | $2.98 | $4.46 |
July 2018 | $2.97 | $4.48 |
June 2018 | $2.96 | $4.50 |
May 2018 | $2.97 | $4.54 |
April 2018 | $2.95 | $4.54 |
March 2018 | $2.99 | $4.63 |
February 2018 | $2.99 | $4.66 |
January 2018 | $3.03 | $4.75 |
December 2017 | $3.04 | $4.79 |
November 2017 | $3.03 | $4.81 |
October 2017 | $3.08 | $4.92 |
September 2017 | $3.07 | $4.94 |
August 2017 | $3.04 | $4.93 |
July 2017 | $3.02 | $4.92 |
June 2017 | $3.06 | $5.01 |
May 2017 | $2.99 | $4.94 |
April 2017 | $2.99 | $4.97 |
March 2017 | $2.96 | $4.95 |
February 2017 | $3.02 | $5.09 |
January 2017 | $2.95 | $4.99 |
December 2016 | $2.96 | $5.04 |
November 2016 | $2.95 | $5.06 |
October 2016 | $3.02 | $5.21 |
September 2016 | $3.11 | $5.40 |
August 2016 | $3.11 | $5.44 |
July 2016 | $3.07 | $5.40 |
June 2016 | $3.05 | $5.41 |
May 2016 | $2.96 | $5.27 |
April 2016 | $2.95 | $5.30 |
March 2016 | $3.05 | $5.50 |
February 2016 | $2.97 | $5.40 |
January 2016 | $2.95 | $5.40 |
December 2015 | $2.88 | $5.30 |
November 2015 | $2.84 | $5.26 |
October 2015 | $2.89 | $5.39 |
September 2015 | $2.86 | $5.37 |
August 2015 | $2.77 | $5.23 |
July 2015 | $2.80 | $5.32 |
June 2015 | $2.82 | $5.40 |
May 2015 | $2.90 | $5.60 |
April 2015 | $2.90 | $5.63 |
March 2015 | $2.87 | $5.60 |
February 2015 | $2.95 | $5.80 |
January 2015 | $2.97 | $5.88 |
December 2014 | $2.85 | $5.67 |
November 2014 | $2.90 | $5.80 |
October 2014 | $2.84 | $5.73 |
September 2014 | $2.81 | $5.70 |
August 2014 | $2.86 | $5.84 |
July 2014 | $2.78 | $5.71 |
June 2014 | $2.81 | $5.81 |
May 2014 | $2.78 | $5.80 |
April 2014 | $2.75 | $5.76 |
March 2014 | $2.70 | $5.70 |
February 2014 | $2.71 | $5.75 |
January 2014 | $2.68 | $5.74 |
December 2013 | $2.66 | $5.73 |
November 2013 | $2.59 | $5.62 |
October 2013 | $2.62 | $5.72 |
September 2013 | $2.58 | $5.67 |
August 2013 | $2.54 | $5.62 |
July 2013 | $2.62 | $5.83 |
June 2013 | $2.67 | $5.99 |
May 2013 | $2.74 | $6.17 |
April 2013 | $2.92 | $6.62 |
March 2013 | $2.87 | $6.56 |
February 2013 | $2.88 | $6.62 |
January 2013 | $2.89 | $6.68 |
December 2012 | $2.95 | $6.85 |
November 2012 | $2.90 | $6.78 |
October 2012 | $2.95 | $6.95 |
September 2012 | $3.01 | $7.12 |
August 2012 | $3.07 | $7.30 |
July 2012 | $2.94 | $7.05 |
June 2012 | $2.88 | $6.93 |
May 2012 | $2.84 | $6.89 |
April 2012 | $2.82 | $6.88 |
March 2012 | $2.76 | $6.78 |
February 2012 | $2.84 | $7.02 |
January 2012 | $2.82 | $7.01 |
December 2011 | $2.78 | $6.96 |
November 2011 | $2.72 | $6.85 |
October 2011 | $2.68 | $6.78 |
September 2011 | $2.62 | $6.66 |
August 2011 | $2.64 | $6.77 |
July 2011 | $2.53 | $6.53 |
June 2011 | $2.62 | $6.80 |
May 2011 | $2.58 | $6.73 |
April 2011 | $2.46 | $6.48 |
March 2011 | $2.42 | $6.40 |
February 2011 | $2.48 | $6.62 |
January 2011 | $2.49 | $6.67 |
December 2010 | $2.52 | $6.80 |
November 2010 | $2.63 | $7.15 |
October 2010 | $2.70 | $7.39 |
September 2010 | $2.76 | $7.60 |
August 2010 | $2.82 | $7.81 |
July 2010 | $2.73 | $7.61 |
June 2010 | $2.73 | $7.65 |
May 2010 | $2.69 | $7.58 |
April 2010 | $2.62 | $7.43 |
March 2010 | $2.68 | $7.63 |
February 2010 | $2.70 | $7.73 |
January 2010 | $2.56 | $7.40 |
December 2009 | $2.57 | $7.45 |
November 2009 | $2.49 | $7.28 |
October 2009 | $2.46 | $7.24 |
September 2009 | $2.59 | $7.64 |
August 2009 | $2.54 | $7.56 |
July 2009 | $2.49 | $7.45 |
June 2009 | $2.37 | $7.11 |
May 2009 | $2.35 | $7.12 |
April 2009 | $2.33 | $7.10 |
March 2009 | $2.38 | $7.29 |
February 2009 | $2.32 | $7.16 |
January 2009 | $2.43 | $7.54 |
December 2008 | $2.54 | $7.90 |
November 2008 | $2.30 | $7.21 |
October 2008 | $2.10 | $6.62 |
September 2008 | $1.92 | $6.10 |
August 2008 | $2.18 | $6.97 |
July 2008 | $2.15 | $6.90 |
June 2008 | $2.16 | $6.97 |
May 2008 | $2.14 | $6.98 |
April 2008 | $2.13 | $6.98 |
March 2008 | $2.07 | $6.81 |
February 2008 | $2.11 | $7 |
January 2008 | $2.10 | $6.99 |
December 2007 | $2.01 | $6.75 |
November 2007 | $1.95 | $6.59 |
October 2007 | $2.02 | $6.87 |
September 2007 | $2 | $6.86 |
August 2007 | $1.95 | $6.71 |
July 2007 | $1.94 | $6.73 |
June 2007 | $1.91 | $6.65 |
May 2007 | $1.92 | $6.71 |
April 2007 | $1.92 | $6.72 |
March 2007 | $1.90 | $6.67 |
February 2007 | $1.87 | $6.61 |
January 2007 | $1.83 | $6.51 |
December 2006 | $1.83 | $6.52 |
November 2006 | $1.84 | $6.60 |
October 2006 | $1.80 | $6.47 |
September 2006 | $1.80 | $6.50 |
August 2006 | $1.79 | $6.51 |
July 2006 | $1.74 | $6.33 |
June 2006 | $1.71 | $6.28 |
May 2006 | $1.71 | $6.30 |
April 2006 | $1.70 | $6.30 |
March 2006 | $1.72 | $6.38 |
February 2006 | $1.73 | $6.47 |
January 2006 | $1.74 | $6.53 |
December 2005 | $1.72 | $6.50 |
November 2005 | $1.69 | $6.39 |
October 2005 | $1.70 | $6.45 |
September 2005 | $1.75 | $6.67 |
August 2005 | $1.74 | $6.67 |
July 2005 | $1.72 | $6.63 |
June 2005 | $1.72 | $6.67 |
May 2005 | $1.72 | $6.69 |
April 2005 | $1.68 | $6.56 |
March 2005 | $1.66 | $6.48 |
February 2005 | $1.69 | $6.63 |
January 2005 | $1.71 | $6.73 |
December 2004 | $1.68 | $6.64 |
November 2004 | $1.65 | $6.55 |
October 2004 | $1.67 | $6.66 |
September 2004 | $1.66 | $6.66 |
August 2004 | $1.64 | $6.61 |
July 2004 | $1.61 | $6.49 |
June 2004 | $1.58 | $6.42 |
May 2004 | $1.61 | $6.56 |
April 2004 | $1.60 | $6.54 |
March 2004 | $1.68 | $6.90 |
February 2004 | $1.66 | $6.86 |
January 2004 | $1.66 | $6.87 |
December 2003 | $1.63 | $6.78 |
November 2003 | $1.61 | $6.71 |
October 2003 | $1.60 | $6.73 |
September 2003 | $1.62 | $6.82 |
August 2003 | $1.58 | $6.67 |
July 2003 | $1.56 | $6.62 |
June 2003 | $1.63 | $6.97 |
May 2003 | $1.65 | $7.08 |
April 2003 | $1.60 | $6.88 |
March 2003 | $1.60 | $6.89 |
February 2003 | $1.61 | $7 |
January 2003 | $1.61 | $7.01 |
December 2002 | $1.59 | $6.97 |
November 2002 | $1.54 | $6.77 |
October 2002 | $1.54 | $6.83 |
September 2002 | $1.60 | $7.09 |
August 2002 | $1.56 | $6.99 |
July 2002 | $1.54 | $6.93 |
June 2002 | $1.50 | $6.75 |
May 2002 | $1.50 | $6.78 |
April 2002 | $1.45 | $6.62 |
March 2002 | $1.42 | $6.53 |
February 2002 | $1.44 | $6.65 |
January 2002 | $1.41 | $6.55 |
December 2001 | $1.39 | $6.49 |
November 2001 | $1.41 | $6.59 |
October 2001 | $1.43 | $6.74 |
September 2001 | $1.40 | $6.62 |
August 2001 | $1.42 | $6.74 |
July 2001 | $1.37 | $6.56 |
June 2001 | $1.35 | $6.47 |
May 2001 | $1.34 | $6.46 |
April 2001 | $1.32 | $6.40 |
March 2001 | $1.34 | $6.56 |
February 2001 | $1.33 | $6.55 |
January 2001 | $1.32 | $6.53 |
December 2000 | $1.31 | $6.50 |
November 2000 | $1.24 | $6.19 |
October 2000 | $1.23 | $6.19 |
September 2000 | $1.21 | $6.12 |
August 2000 | $1.21 | $6.19 |
July 2000 | $1.19 | $6.12 |
June 2000 | $1.18 | $6.12 |
May 2000 | $1.14 | $5.94 |
April 2000 | $1.16 | $6.06 |
March 2000 | $1.14 | $6 |
February 2000 | $1.12 | $5.94 |
January 2000 | $1.10 | $5.88 |
December 1999 | $1.06 | $5.69 |
November 1999 | $1.07 | $5.81 |
October 1999 | $1.09 | $5.94 |
September 1999 | $1.11 | $6.12 |
August 1999 | $1.10 | $6.06 |
July 1999 | $1.11 | $6.19 |
June 1999 | $1.12 | $6.25 |
May 1999 | $1.11 | $6.25 |
April 1999 | $1.11 | $6.31 |
March 1999 | $1.11 | $6.31 |
February 1999 | $1.11 | $6.38 |
January 1999 | $1.12 | $6.44 |
December 1998 | $1.13 | $6.56 |
November 1998 | $1.12 | $6.56 |
October 1998 | $1.15 | $6.75 |
September 1998 | $1.14 | $6.75 |
August 1998 | $1.13 | $6.69 |
July 1998 | $1.11 | $6.62 |
June 1998 | $1.10 | $6.62 |
May 1998 | $1.08 | $6.50 |
April 1998 | $1.06 | $6.44 |
March 1998 | $1.09 | $6.69 |
February 1998 | $1.10 | $6.75 |
January 1998 | $1.10 | $6.81 |
December 1997 | $1.07 | $6.69 |
November 1997 | $1.07 | $6.69 |
October 1997 | $1.06 | $6.69 |
September 1997 | $1.06 | $6.75 |
August 1997 | $1.05 | $6.69 |
July 1997 | $1.06 | $6.81 |
June 1997 | $1.02 | $6.62 |
May 1997 | $1.01 | $6.56 |
April 1997 | $1.01 | $6.62 |
March 1997 | $0.99 | $6.50 |
February 1997 | $1 | $6.62 |
January 1997 | $0.99 | $6.62 |
December 1996 | $1.01 | $6.81 |
November 1996 | $1 | $6.75 |
October 1996 | $1.01 | $6.88 |
September 1996 | $0.98 | $6.75 |
August 1996 | $0.97 | $6.69 |
July 1996 | $0.94 | $6.56 |
June 1996 | $0.94 | $6.62 |
May 1996 | $0.92 | $6.50 |
April 1996 | $0.89 | $6.38 |
March 1996 | $0.89 | $6.38 |
February 1996 | $0.90 | $6.50 |
January 1996 | $0.91 | $6.62 |
December 1995 | $0.87 | $6.38 |
November 1995 | $0.88 | $6.50 |
October 1995 | $0.88 | $6.50 |
September 1995 | $0.87 | $6.50 |
August 1995 | $0.85 | $6.38 |
July 1995 | $0.87 | $6.56 |
June 1995 | $0.87 | $6.62 |
May 1995 | $0.87 | $6.62 |
April 1995 | $0.83 | $6.38 |
March 1995 | $0.82 | $6.38 |
February 1995 | $0.80 | $6.25 |
January 1995 | $0.80 | $6.25 |
December 1994 | $0.77 | $6.12 |
November 1994 | $0.79 | $6.31 |
October 1994 | $0.72 | $5.75 |
September 1994 | $0.77 | $6.25 |
August 1994 | $0.77 | $6.25 |
July 1994 | $0.78 | $6.38 |
June 1994 | $0.74 | $6.12 |
May 1994 | $0.74 | $6.12 |
April 1994 | $0.76 | $6.31 |
March 1994 | $0.76 | $6.38 |
February 1994 | $0.78 | $6.62 |
January 1994 | $0.81 | $6.88 |
December 1993 | $0.83 | $7.12 |
November 1993 | $0.82 | $7.12 |
October 1993 | $0.85 | $7.38 |
September 1993 | $0.83 | $7.25 |
August 1993 | $0.82 | $7.25 |
July 1993 | $0.83 | $7.38 |
June 1993 | $0.80 | $7.12 |
May 1993 | $0.79 | $7.12 |
April 1993 | $0.81 | $7.38 |
March 1993 | $0.81 | $7.38 |
February 1993 | $0.81 | $7.50 |
January 1993 | $0.79 | $7.38 |
December 1992 | $0.76 | $7.12 |
November 1992 | $0.77 | $7.25 |
October 1992 | $0.77 | $7.38 |
September 1992 | $0.86 | $8.25 |
August 1992 | $0.86 | $8.38 |
July 1992 | $0.86 | $8.38 |
June 1992 | $0.85 | $8.38 |
May 1992 | $0.83 | $8.25 |
April 1992 | $0.81 | $8.12 |
March 1992 | $0.78 | $7.88 |
February 1992 | $0.79 | $8.12 |
January 1992 | $0.79 | $8.12 |
December 1991 | $0.76 | $7.88 |
November 1991 | $0.76 | $8 |
October 1991 | $0.75 | $8 |
September 1991 | $0.73 | $7.88 |
August 1991 | $0.71 | $7.75 |
July 1991 | $0.68 | $7.50 |
June 1991 | $0.72 | $8 |
May 1991 | $0.75 | $8.50 |
April 1991 | $0.74 | $8.50 |
March 1991 | $0.76 | $8.75 |
February 1991 | $0.73 | $8.50 |
January 1991 | $0.73 | $8.62 |
December 1990 | $0.66 | $7.88 |
November 1990 | $0.67 | $8.12 |
October 1990 | $0.60 | $7.38 |
September 1990 | $0.64 | $8 |
August 1990 | $0.66 | $8.25 |
July 1990 | $0.64 | $8.12 |
June 1990 | $0.62 | $8 |
May 1990 | $0.64 | $8.38 |
April 1990 | $0.67 | $8.88 |
March 1990 | $0.67 | $8.88 |
February 1990 | $0.74 | $10 |
January 1990 | $0.73 | $9.88 |
December 1989 | $0.72 | $9.88 |
November 1989 | $0.72 | $10 |
October 1989 | $0.68 | $9.50 |
September 1989 | $0.70 | $9.88 |
August 1989 | $0.70 | $10 |
July 1989 | $0.70 | $10.12 |
June 1989 | $0.70 | $10.12 |
May 1989 | $0.68 | $10 |
April 1989 | $0.66 | $9.88 |
March 1989 | $0.65 | $9.75 |
February 1989 | $0.66 | $10 |
January 1989 | $0.66 | $10.12 |
December 1988 | $0.63 | $9.75 |
November 1988 | $0.65 | $10.12 |
October 1988 | $0.64 | $10.12 |
September 1988 | $0.63 | $10 |
August 1988 | $0.62 | $9.88 |
July 1988 | $0.62 | $10 |
June 1988 | $0.63 | $10.38 |
May 1988 | $0.61 | $10.12 |
April 1988 | $0.61 | $10.12 |
March 1988 | $0.59 | $10 |
February 1988 | $0.61 | $10.38 |
January 1988 | $0.61 | $10.50 |
December 1987 | $0.60 | $10.25 |
November 1987 | $0.56 | $9.88 |
October 1987 | $0.53 | $9.38 |
September 1987 | $0.52 | $9.38 |
August 1987 | $0.55 | $10 |
July 1987 | $0.55 | $10 |
June 1987 | $0.54 | $10 |
May 1987 | $0.54 | $10 |
MGF
Price: $3.08
Dividend Yield: 0.08%
Forward Dividend Yield: 7.80%
Payout Ratio: 1203.60%
Dividend Per Share: 0.24 USD
Earnings Per Share: 0.02 USD
P/E Ratio: 157.50
Exchange: NYQ
Sector: Financial Services
Industry: Asset Management
Volume: 43622
Market Capitalization: 99.7 million
Average Dividend Frequency: 12
Years Paying Dividends: 38
DGR3: 5.12%
DGR5: -4.12%
DGR10: -4.91%
DGR20: -1.00%