NYSE - Nasdaq Real Time Price • USD
MFS Government Markets Income Trust (MGF)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 4:00 PM EDT
Currency in USD Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 13,700 |
| Apr 18, 2024 | 3.0600 | 3.0900 | 3.0600 | 3.0800 | 3.0800 | 42,100 |
| Apr 17, 2024 | 3.0600 | 3.1100 | 3.0600 | 3.0800 | 3.0800 | 49,500 |
| Apr 16, 2024 | 0.0200 Dividend | |||||
| Apr 16, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0600 | 3.0600 | 36,000 |
| Apr 15, 2024 | 3.1300 | 3.1300 | 3.1100 | 3.1100 | 3.0900 | 81,000 |
| Apr 12, 2024 | 3.1600 | 3.1600 | 3.1200 | 3.1200 | 3.0999 | 65,000 |
| Apr 11, 2024 | 3.1400 | 3.1500 | 3.1400 | 3.1400 | 3.1198 | 45,700 |
| Apr 10, 2024 | 3.1800 | 3.1800 | 3.1400 | 3.1400 | 3.1198 | 96,500 |
| Apr 9, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1595 | 57,100 |
| Apr 8, 2024 | 3.1400 | 3.2000 | 3.1400 | 3.1600 | 3.1397 | 126,200 |
| Apr 5, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1500 | 3.1297 | 47,500 |
| Apr 4, 2024 | 3.1600 | 3.1800 | 3.1600 | 3.1700 | 3.1496 | 105,900 |
| Apr 3, 2024 | 3.1600 | 3.1700 | 3.1500 | 3.1600 | 3.1397 | 67,500 |
| Apr 2, 2024 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1397 | 53,300 |
| Apr 1, 2024 | 3.1800 | 3.2200 | 3.1800 | 3.1800 | 3.1595 | 122,800 |
| Mar 28, 2024 | 3.2200 | 3.2400 | 3.1900 | 3.2000 | 3.1794 | 176,800 |
| Mar 27, 2024 | 3.1800 | 3.2300 | 3.1800 | 3.1900 | 3.1695 | 67,100 |
| Mar 26, 2024 | 3.2200 | 3.2200 | 3.1800 | 3.1800 | 3.1595 | 117,200 |
| Mar 25, 2024 | 3.1000 | 3.2600 | 3.1000 | 3.2100 | 3.1894 | 1,314,400 |
| Mar 22, 2024 | 3.0700 | 3.1500 | 3.0700 | 3.1100 | 3.0900 | 372,100 |
| Mar 21, 2024 | 3.0800 | 3.0900 | 3.0700 | 3.0900 | 3.0701 | 83,800 |
| Mar 20, 2024 | 3.0700 | 3.0800 | 3.0700 | 3.0800 | 3.0602 | 51,500 |
| Mar 19, 2024 | 3.0600 | 3.0700 | 3.0500 | 3.0700 | 3.0503 | 61,300 |
| Mar 18, 2024 | 3.0800 | 3.0800 | 3.0600 | 3.0700 | 3.0503 | 24,700 |
| Mar 15, 2024 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 3.0403 | 105,100 |
| Mar 14, 2024 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 3.0503 | 55,300 |
| Mar 13, 2024 | 3.0700 | 3.0900 | 3.0700 | 3.0900 | 3.0701 | 12,000 |
| Mar 12, 2024 | 0.0200 Dividend | |||||
| Mar 12, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0900 | 3.0701 | 80,000 |
| Mar 11, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0701 | 52,200 |
| Mar 8, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 3.0701 | 43,800 |
| Mar 7, 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1100 | 3.0701 | 12,700 |
| Mar 6, 2024 | 3.0800 | 3.1000 | 3.0800 | 3.1000 | 3.0603 | 62,300 |
| Mar 5, 2024 | 3.0800 | 3.0900 | 3.0800 | 3.0900 | 3.0504 | 77,500 |
| Mar 4, 2024 | 3.0600 | 3.0800 | 3.0500 | 3.0700 | 3.0306 | 1,729,900 |
| Mar 1, 2024 | 3.0600 | 3.0900 | 3.0500 | 3.0600 | 3.0208 | 1,191,200 |
| Feb 29, 2024 | 3.0900 | 3.0900 | 3.0700 | 3.0800 | 3.0405 | 21,400 |
| Feb 28, 2024 | 3.0700 | 3.0700 | 3.0600 | 3.0600 | 3.0208 | 63,000 |
| Feb 27, 2024 | 3.0800 | 3.0900 | 3.0600 | 3.0600 | 3.0208 | 379,700 |
| Feb 26, 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0900 | 3.0504 | 44,900 |
| Feb 23, 2024 | 3.0900 | 3.1100 | 3.0900 | 3.0900 | 3.0504 | 111,000 |
| Feb 22, 2024 | 3.1300 | 3.1500 | 3.1000 | 3.1000 | 3.0603 | 65,900 |
| Feb 21, 2024 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 3.0899 | 21,200 |
| Feb 20, 2024 | 3.1200 | 3.1500 | 3.1200 | 3.1500 | 3.1096 | 18,000 |
| Feb 16, 2024 | 3.1600 | 3.1600 | 3.1300 | 3.1400 | 3.0997 | 23,000 |
| Feb 15, 2024 | 3.1500 | 3.1600 | 3.1500 | 3.1600 | 3.1195 | 19,000 |
| Feb 14, 2024 | 3.1400 | 3.1400 | 3.1300 | 3.1300 | 3.0899 | 36,200 |
| Feb 13, 2024 | 0.0200 Dividend | |||||
| Feb 13, 2024 | 3.1900 | 3.1900 | 3.0900 | 3.1300 | 3.0899 | 45,100 |
| Feb 12, 2024 | 3.2400 | 3.2400 | 3.1900 | 3.1900 | 3.1294 | 37,100 |
| Feb 9, 2024 | 3.2000 | 3.2400 | 3.1800 | 3.2200 | 3.1588 | 49,000 |
| Feb 8, 2024 | 3.2300 | 3.2300 | 3.1800 | 3.2000 | 3.1392 | 13,400 |
| Feb 7, 2024 | 3.2400 | 3.2400 | 3.2000 | 3.2000 | 3.1392 | 14,400 |
| Feb 6, 2024 | 3.2000 | 3.2100 | 3.1900 | 3.2000 | 3.1392 | 20,300 |
| Feb 5, 2024 | 3.1900 | 3.2000 | 3.1800 | 3.2000 | 3.1392 | 54,100 |
| Feb 2, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.1900 | 3.1294 | 27,500 |
| Feb 1, 2024 | 3.2300 | 3.2400 | 3.2200 | 3.2300 | 3.1686 | 35,400 |
| Jan 31, 2024 | 3.2100 | 3.2100 | 3.1900 | 3.2000 | 3.1392 | 54,700 |
| Jan 30, 2024 | 3.1700 | 3.1900 | 3.1600 | 3.1800 | 3.1195 | 26,900 |
| Jan 29, 2024 | 3.1600 | 3.1900 | 3.1600 | 3.1800 | 3.1195 | 31,500 |
| Jan 26, 2024 | 3.1600 | 3.2000 | 3.1500 | 3.1500 | 3.0901 | 36,600 |
| Jan 25, 2024 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.1195 | 31,700 |
| Jan 24, 2024 | 3.1700 | 3.1800 | 3.1400 | 3.1600 | 3.0999 | 57,000 |
| Jan 23, 2024 | 3.1700 | 3.1700 | 3.1500 | 3.1500 | 3.0901 | 44,700 |
| Jan 22, 2024 | 3.1700 | 3.1800 | 3.1600 | 3.1700 | 3.1097 | 31,900 |
| Jan 19, 2024 | 3.1700 | 3.1700 | 3.1400 | 3.1500 | 3.0901 | 58,000 |
| Jan 18, 2024 | 3.2000 | 3.2100 | 3.1500 | 3.1600 | 3.0999 | 112,900 |
| Jan 17, 2024 | 3.1700 | 3.2200 | 3.1700 | 3.2000 | 3.1392 | 14,200 |
| Jan 16, 2024 | 0.0200 Dividend | |||||
| Jan 16, 2024 | 3.2300 | 3.2300 | 3.1900 | 3.1900 | 3.1294 | 49,100 |
| Jan 12, 2024 | 3.2400 | 3.2400 | 3.2300 | 3.2300 | 3.1490 | 48,800 |
| Jan 11, 2024 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 3.1392 | 34,300 |
| Jan 10, 2024 | 3.2400 | 3.2400 | 3.2100 | 3.2100 | 3.1295 | 47,400 |
| Jan 9, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.2000 | 3.1197 | 55,500 |
| Jan 8, 2024 | 3.2000 | 3.2300 | 3.1900 | 3.2000 | 3.1197 | 66,200 |
| Jan 5, 2024 | 3.2200 | 3.2300 | 3.1900 | 3.1900 | 3.1100 | 23,100 |
| Jan 4, 2024 | 3.2500 | 3.2600 | 3.2000 | 3.2200 | 3.1392 | 31,700 |
| Jan 3, 2024 | 3.1800 | 3.2500 | 3.1800 | 3.2400 | 3.1587 | 39,700 |
| Jan 2, 2024 | 3.1600 | 3.2000 | 3.1600 | 3.1800 | 3.1002 | 48,900 |
| Dec 29, 2023 | 3.2000 | 3.2400 | 3.1700 | 3.1800 | 3.1002 | 170,900 |
| Dec 28, 2023 | 3.2400 | 3.2500 | 3.2200 | 3.2300 | 3.1490 | 50,200 |
| Dec 27, 2023 | 3.2300 | 3.2500 | 3.2200 | 3.2400 | 3.1587 | 53,300 |
| Dec 26, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.1490 | 36,400 |
| Dec 22, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2000 | 3.1197 | 37,800 |
| Dec 21, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1392 | 45,000 |
| Dec 20, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.1295 | 69,400 |
| Dec 19, 2023 | 0.0200 Dividend | |||||
| Dec 19, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.1392 | 57,500 |
| Dec 18, 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2300 | 3.1295 | 69,700 |
| Dec 15, 2023 | 3.1900 | 3.2200 | 3.1900 | 3.2100 | 3.1101 | 42,200 |
| Dec 14, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.1101 | 51,800 |
| Dec 13, 2023 | 3.1700 | 3.2100 | 3.1700 | 3.2000 | 3.1004 | 50,900 |
| Dec 12, 2023 | 3.1700 | 3.1700 | 3.1400 | 3.1600 | 3.0617 | 73,000 |
| Dec 11, 2023 | 3.1300 | 3.1600 | 3.1300 | 3.1600 | 3.0617 | 38,800 |
| Dec 8, 2023 | 3.1400 | 3.1600 | 3.1300 | 3.1500 | 3.0520 | 61,000 |
| Dec 7, 2023 | 3.1500 | 3.1700 | 3.1400 | 3.1600 | 3.0617 | 38,000 |
| Dec 6, 2023 | 3.1300 | 3.1800 | 3.1300 | 3.1700 | 3.0713 | 132,800 |
| Dec 5, 2023 | 3.1600 | 3.1600 | 3.1200 | 3.1600 | 3.0617 | 53,300 |
| Dec 4, 2023 | 3.0900 | 3.1600 | 3.0900 | 3.1300 | 3.0326 | 96,700 |
| Dec 1, 2023 | 3.0700 | 3.1200 | 3.0700 | 3.1000 | 3.0035 | 41,500 |
| Nov 30, 2023 | 3.1200 | 3.1200 | 3.0700 | 3.0800 | 2.9841 | 60,400 |
| Nov 29, 2023 | 3.0900 | 3.1100 | 3.0800 | 3.1100 | 3.0132 | 49,500 |
| Nov 28, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 2.9648 | 47,800 |
| Nov 27, 2023 | 3.0500 | 3.0700 | 3.0500 | 3.0600 | 2.9648 | 84,600 |
| Nov 24, 2023 | 3.0800 | 3.0800 | 3.0500 | 3.0700 | 2.9745 | 17,000 |
| Nov 22, 2023 | 3.1100 | 3.1200 | 3.0700 | 3.0700 | 2.9745 | 39,000 |
| Nov 21, 2023 | 3.0900 | 3.1100 | 3.0800 | 3.1000 | 3.0035 | 84,700 |
| Nov 20, 2023 | 3.0500 | 3.0900 | 3.0500 | 3.0900 | 2.9938 | 21,300 |
| Nov 17, 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0700 | 2.9745 | 37,100 |
| Nov 16, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0400 | 2.9454 | 38,100 |
| Nov 15, 2023 | 3.0400 | 3.0600 | 3.0200 | 3.0400 | 2.9454 | 62,500 |
| Nov 14, 2023 | 0.0190 Dividend | |||||
| Nov 14, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0500 | 2.9551 | 28,600 |
| Nov 13, 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0800 | 2.9657 | 12,500 |
| Nov 10, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9369 | 44,400 |
| Nov 9, 2023 | 3.0600 | 3.0700 | 3.0500 | 3.0500 | 2.9369 | 67,800 |
| Nov 8, 2023 | 3.0500 | 3.0800 | 3.0500 | 3.0600 | 2.9465 | 26,200 |
| Nov 7, 2023 | 3.0400 | 3.0800 | 3.0400 | 3.0500 | 2.9369 | 53,100 |
| Nov 6, 2023 | 3.0700 | 3.0700 | 3.0500 | 3.0500 | 2.9369 | 29,500 |
| Nov 3, 2023 | 3.0700 | 3.0900 | 3.0600 | 3.0900 | 2.9754 | 78,700 |
| Nov 2, 2023 | 2.9800 | 3.0600 | 2.9800 | 3.0500 | 2.9369 | 68,100 |
| Nov 1, 2023 | 2.9300 | 3.0200 | 2.9300 | 2.9700 | 2.8598 | 83,400 |
| Oct 31, 2023 | 2.9500 | 2.9500 | 2.9400 | 2.9500 | 2.8406 | 56,400 |
| Oct 30, 2023 | 2.9100 | 2.9500 | 2.9100 | 2.9200 | 2.8117 | 53,400 |
| Oct 27, 2023 | 2.9100 | 2.9400 | 2.9100 | 2.9200 | 2.8117 | 63,700 |
| Oct 26, 2023 | 2.9300 | 2.9500 | 2.9300 | 2.9400 | 2.8309 | 40,800 |
| Oct 25, 2023 | 2.9400 | 2.9400 | 2.9300 | 2.9300 | 2.8213 | 67,500 |
| Oct 24, 2023 | 2.9300 | 2.9600 | 2.9300 | 2.9600 | 2.8502 | 40,500 |
| Oct 23, 2023 | 2.9400 | 2.9500 | 2.9300 | 2.9300 | 2.8213 | 77,200 |
| Oct 20, 2023 | 2.9500 | 2.9600 | 2.9500 | 2.9500 | 2.8406 | 68,800 |
| Oct 19, 2023 | 2.9900 | 2.9900 | 2.9500 | 2.9600 | 2.8502 | 62,600 |
| Oct 18, 2023 | 2.9600 | 3.0000 | 2.9600 | 2.9700 | 2.8598 | 68,700 |
| Oct 17, 2023 | 0.0200 Dividend | |||||
| Oct 17, 2023 | 3.0200 | 3.0200 | 2.9600 | 2.9700 | 2.8598 | 61,700 |
| Oct 16, 2023 | 3.0500 | 3.0500 | 3.0200 | 3.0300 | 2.8983 | 46,800 |
| Oct 13, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9175 | 18,600 |
| Oct 12, 2023 | 3.0400 | 3.0600 | 3.0400 | 3.0500 | 2.9175 | 18,100 |
| Oct 11, 2023 | 3.0300 | 3.0800 | 3.0300 | 3.0600 | 2.9270 | 81,900 |
| Oct 10, 2023 | 3.0200 | 3.0500 | 3.0200 | 3.0400 | 2.9079 | 52,700 |
| Oct 9, 2023 | 3.0100 | 3.0400 | 3.0100 | 3.0300 | 2.8983 | 29,600 |
| Oct 6, 2023 | 3.0200 | 3.0200 | 2.9800 | 3.0200 | 2.8888 | 50,400 |
| Oct 5, 2023 | 3.0200 | 3.0400 | 3.0100 | 3.0400 | 2.9079 | 25,900 |
| Oct 4, 2023 | 3.0100 | 3.0300 | 3.0100 | 3.0200 | 2.8888 | 28,100 |
| Oct 3, 2023 | 3.0400 | 3.0400 | 3.0000 | 3.0100 | 2.8792 | 59,100 |
| Oct 2, 2023 | 3.0400 | 3.0600 | 3.0000 | 3.0400 | 2.9079 | 16,400 |
| Sep 29, 2023 | 3.0400 | 3.0700 | 3.0400 | 3.0600 | 2.9270 | 170,000 |
| Sep 28, 2023 | 3.0000 | 3.0300 | 3.0000 | 3.0100 | 2.8792 | 75,700 |
| Sep 27, 2023 | 3.0400 | 3.0600 | 3.0200 | 3.0300 | 2.8983 | 57,500 |
| Sep 26, 2023 | 3.0300 | 3.0400 | 3.0300 | 3.0300 | 2.8983 | 75,600 |
| Sep 25, 2023 | 3.0800 | 3.0800 | 3.0400 | 3.0600 | 2.9270 | 47,700 |
| Sep 22, 2023 | 3.0800 | 3.0900 | 3.0800 | 3.0800 | 2.9462 | 16,700 |
| Sep 21, 2023 | 3.1000 | 3.1000 | 3.0800 | 3.0900 | 2.9557 | 16,400 |
| Sep 20, 2023 | 3.1100 | 3.1200 | 3.1000 | 3.1000 | 2.9653 | 41,900 |
| Sep 19, 2023 | 3.0900 | 3.1100 | 3.0900 | 3.1100 | 2.9749 | 28,900 |
| Sep 18, 2023 | 3.0900 | 3.1000 | 3.0900 | 3.1000 | 2.9653 | 51,400 |
| Sep 15, 2023 | 3.1200 | 3.1200 | 3.1000 | 3.1100 | 2.9749 | 72,900 |
| Sep 14, 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1100 | 2.9749 | 27,700 |
| Sep 13, 2023 | 3.1000 | 3.1200 | 3.1000 | 3.1100 | 2.9749 | 26,800 |
| Sep 12, 2023 | 0.0200 Dividend | |||||
| Sep 12, 2023 | 3.1000 | 3.1300 | 3.1000 | 3.1200 | 2.9844 | 38,200 |
| Sep 11, 2023 | 3.1300 | 3.1300 | 3.1200 | 3.1300 | 2.9749 | 36,100 |
| Sep 8, 2023 | 3.1300 | 3.1400 | 3.1300 | 3.1300 | 2.9749 | 16,400 |
| Sep 7, 2023 | 3.1500 | 3.1600 | 3.1300 | 3.1400 | 2.9844 | 45,300 |
| Sep 6, 2023 | 3.1500 | 3.1800 | 3.1400 | 3.1500 | 2.9939 | 49,300 |
| Sep 5, 2023 | 3.2200 | 3.2200 | 3.1400 | 3.1500 | 2.9939 | 56,100 |
| Sep 1, 2023 | 3.1900 | 3.2400 | 3.1900 | 3.2400 | 3.0794 | 75,800 |
| Aug 31, 2023 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.0509 | 70,700 |
| Aug 30, 2023 | 3.1400 | 3.1900 | 3.1300 | 3.1800 | 3.0224 | 94,300 |
| Aug 29, 2023 | 3.1400 | 3.1700 | 3.1300 | 3.1500 | 2.9939 | 94,300 |
| Aug 28, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1400 | 2.9844 | 47,800 |
| Aug 25, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1200 | 2.9654 | 58,100 |
| Aug 24, 2023 | 3.1200 | 3.1400 | 3.1200 | 3.1300 | 2.9749 | 79,500 |
| Aug 23, 2023 | 3.1400 | 3.1400 | 3.1100 | 3.1300 | 2.9749 | 65,800 |
| Aug 22, 2023 | 3.1400 | 3.1500 | 3.1200 | 3.1200 | 2.9654 | 43,800 |
| Aug 21, 2023 | 3.1500 | 3.1500 | 3.1300 | 3.1400 | 2.9844 | 4,400 |
| Aug 18, 2023 | 3.1400 | 3.1500 | 3.1200 | 3.1400 | 2.9844 | 21,700 |
| Aug 17, 2023 | 3.1800 | 3.1800 | 3.1400 | 3.1500 | 2.9939 | 17,700 |
| Aug 16, 2023 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.0129 | 17,600 |
| Aug 15, 2023 | 0.0210 Dividend | |||||
| Aug 15, 2023 | 3.1800 | 3.1800 | 3.1600 | 3.1700 | 3.0129 | 254,300 |
| Aug 14, 2023 | 3.2100 | 3.2100 | 3.1700 | 3.1900 | 3.0119 | 255,500 |
| Aug 11, 2023 | 3.2300 | 3.2300 | 3.1700 | 3.1800 | 3.0025 | 34,400 |
| Aug 10, 2023 | 3.2100 | 3.2400 | 3.2000 | 3.2200 | 3.0403 | 151,800 |
| Aug 9, 2023 | 3.1900 | 3.2100 | 3.1900 | 3.2000 | 3.0214 | 30,600 |
| Aug 8, 2023 | 3.1800 | 3.2200 | 3.1800 | 3.2000 | 3.0214 | 63,900 |
| Aug 7, 2023 | 3.1700 | 3.1900 | 3.1700 | 3.1900 | 3.0119 | 71,000 |
| Aug 4, 2023 | 3.1800 | 3.2000 | 3.1700 | 3.1700 | 2.9930 | 45,200 |
| Aug 3, 2023 | 3.1900 | 3.2000 | 3.1600 | 3.1600 | 2.9836 | 59,300 |
| Aug 2, 2023 | 3.2000 | 3.2100 | 3.1900 | 3.2100 | 3.0308 | 44,900 |
| Aug 1, 2023 | 3.2100 | 3.2400 | 3.2000 | 3.2200 | 3.0403 | 50,100 |
| Jul 31, 2023 | 3.2300 | 3.2300 | 3.2200 | 3.2200 | 3.0403 | 52,900 |
| Jul 28, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.0403 | 60,400 |
| Jul 27, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.0308 | 229,600 |
| Jul 26, 2023 | 3.2100 | 3.2300 | 3.2000 | 3.2000 | 3.0214 | 25,600 |
| Jul 25, 2023 | 3.2200 | 3.2700 | 3.2000 | 3.2100 | 3.0308 | 56,800 |
| Jul 24, 2023 | 3.2700 | 3.2700 | 3.2200 | 3.2400 | 3.0591 | 35,300 |
| Jul 21, 2023 | 3.2000 | 3.2900 | 3.2000 | 3.2700 | 3.0875 | 72,300 |
| Jul 20, 2023 | 3.2100 | 3.2100 | 3.2000 | 3.2100 | 3.0308 | 16,600 |
| Jul 19, 2023 | 3.2100 | 3.2800 | 3.2000 | 3.2200 | 3.0403 | 118,200 |
| Jul 18, 2023 | 0.0210 Dividend | |||||
| Jul 18, 2023 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.0308 | 48,400 |
| Jul 17, 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2300 | 3.0299 | 19,900 |
| Jul 14, 2023 | 3.2300 | 3.2500 | 3.2300 | 3.2300 | 3.0299 | 56,600 |
| Jul 13, 2023 | 3.2300 | 3.2600 | 3.2200 | 3.2400 | 3.0392 | 53,000 |
| Jul 12, 2023 | 3.2100 | 3.2400 | 3.2100 | 3.2300 | 3.0299 | 23,900 |
| Jul 11, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2100 | 3.0111 | 24,200 |
| Jul 10, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.0205 | 14,300 |
| Jul 7, 2023 | 3.2000 | 3.2300 | 3.2000 | 3.2200 | 3.0205 | 33,400 |
| Jul 6, 2023 | 3.2100 | 3.2100 | 3.2000 | 3.2000 | 3.0017 | 33,600 |
| Jul 5, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2200 | 3.0205 | 56,100 |
| Jul 3, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2100 | 3.0111 | 43,800 |
| Jun 30, 2023 | 3.2200 | 3.2200 | 3.2000 | 3.2100 | 3.0111 | 56,600 |
| Jun 29, 2023 | 3.2100 | 3.2300 | 3.1900 | 3.2100 | 3.0111 | 161,400 |
| Jun 28, 2023 | 3.2300 | 3.2500 | 3.2200 | 3.2200 | 3.0205 | 75,800 |
| Jun 27, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2300 | 3.0299 | 74,800 |
| Jun 26, 2023 | 3.2100 | 3.2600 | 3.2100 | 3.2200 | 3.0205 | 40,400 |
| Jun 23, 2023 | 3.2200 | 3.2400 | 3.2200 | 3.2200 | 3.0205 | 56,900 |
| Jun 22, 2023 | 3.2200 | 3.2400 | 3.2200 | 3.2300 | 3.0299 | 69,000 |
| Jun 21, 2023 | 3.2200 | 3.2500 | 3.2200 | 3.2400 | 3.0392 | 56,800 |
| Jun 20, 2023 | 3.2300 | 3.2500 | 3.2200 | 3.2200 | 3.0205 | 41,100 |
| Jun 16, 2023 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.0486 | 34,000 |
| Jun 15, 2023 | 3.2200 | 3.2700 | 3.2200 | 3.2400 | 3.0392 | 57,700 |
| Jun 14, 2023 | 3.2200 | 3.2300 | 3.2100 | 3.2200 | 3.0205 | 42,700 |
| Jun 13, 2023 | 0.0210 Dividend | |||||
| Jun 13, 2023 | 3.2100 | 3.2300 | 3.2100 | 3.2200 | 3.0205 | 65,800 |
| Jun 12, 2023 | 3.2300 | 3.2500 | 3.2300 | 3.2400 | 3.0195 | 18,900 |
| Jun 9, 2023 | 3.2600 | 3.2600 | 3.2300 | 3.2500 | 3.0289 | 37,800 |
| Jun 8, 2023 | 3.2200 | 3.2800 | 3.2200 | 3.2500 | 3.0289 | 41,500 |
| Jun 7, 2023 | 3.2500 | 3.2500 | 3.2300 | 3.2500 | 3.0289 | 51,000 |
| Jun 6, 2023 | 3.2600 | 3.2700 | 3.2500 | 3.2500 | 3.0289 | 65,600 |
| Jun 5, 2023 | 3.2700 | 3.2700 | 3.2600 | 3.2700 | 3.0475 | 8,100 |
| Jun 2, 2023 | 3.2900 | 3.3100 | 3.2600 | 3.2700 | 3.0475 | 69,200 |
| Jun 1, 2023 | 3.3000 | 3.3000 | 3.2700 | 3.2900 | 3.0661 | 46,700 |
| May 31, 2023 | 3.2600 | 3.2800 | 3.2500 | 3.2800 | 3.0568 | 40,800 |
| May 30, 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2500 | 3.0289 | 56,600 |
| May 26, 2023 | 3.2200 | 3.2400 | 3.2000 | 3.2400 | 3.0195 | 107,600 |
| May 25, 2023 | 3.2000 | 3.2200 | 3.2000 | 3.2200 | 3.0009 | 31,600 |
| May 24, 2023 | 3.2200 | 3.2600 | 3.2200 | 3.2200 | 3.0009 | 76,200 |
| May 23, 2023 | 3.2200 | 3.2300 | 3.2200 | 3.2300 | 3.0102 | 47,400 |
| May 22, 2023 | 3.2200 | 3.2500 | 3.2000 | 3.2300 | 3.0102 | 66,900 |
| May 19, 2023 | 3.2200 | 3.2400 | 3.2200 | 3.2300 | 3.0102 | 98,100 |
| May 18, 2023 | 3.2400 | 3.2500 | 3.2200 | 3.2300 | 3.0102 | 87,300 |
| May 17, 2023 | 3.2400 | 3.2600 | 3.2400 | 3.2400 | 3.0195 | 60,800 |
| May 16, 2023 | 0.0210 Dividend | |||||
| May 16, 2023 | 3.2600 | 3.2800 | 3.2400 | 3.2500 | 3.0289 | 136,800 |
| May 15, 2023 | 3.3000 | 3.3400 | 3.2800 | 3.2900 | 3.0466 | 89,800 |
| May 12, 2023 | 3.3000 | 3.3100 | 3.2800 | 3.2900 | 3.0466 | 52,900 |
| May 11, 2023 | 3.3000 | 3.3400 | 3.3000 | 3.3000 | 3.0558 | 134,900 |
| May 10, 2023 | 3.3000 | 3.3100 | 3.2800 | 3.3100 | 3.0651 | 75,700 |
| May 9, 2023 | 3.2900 | 3.3000 | 3.2800 | 3.2900 | 3.0466 | 125,100 |
| May 8, 2023 | 3.2900 | 3.3100 | 3.2900 | 3.3000 | 3.0558 | 46,200 |
| May 5, 2023 | 3.3000 | 3.3200 | 3.3000 | 3.3000 | 3.0558 | 44,600 |
| May 4, 2023 | 3.3100 | 3.3300 | 3.3000 | 3.3100 | 3.0651 | 34,800 |
| May 3, 2023 | 3.3000 | 3.3200 | 3.3000 | 3.3100 | 3.0651 | 26,300 |
| May 2, 2023 | 3.3000 | 3.3200 | 3.2900 | 3.3000 | 3.0558 | 57,300 |
| May 1, 2023 | 3.3200 | 3.3400 | 3.3000 | 3.3000 | 3.0558 | 45,200 |
| Apr 28, 2023 | 3.3300 | 3.3400 | 3.3100 | 3.3400 | 3.0929 | 134,800 |
| Apr 27, 2023 | 3.3100 | 3.3100 | 3.3000 | 3.3000 | 3.0558 | 52,700 |
| Apr 26, 2023 | 3.3300 | 3.3500 | 3.3100 | 3.3400 | 3.0929 | 15,600 |
| Apr 25, 2023 | 3.2900 | 3.3100 | 3.2900 | 3.3100 | 3.0651 | 44,800 |
| Apr 24, 2023 | 3.3000 | 3.3100 | 3.2900 | 3.3000 | 3.0558 | 15,900 |
| Apr 21, 2023 | 3.2900 | 3.3200 | 3.2900 | 3.2900 | 3.0466 | 32,400 |
| Apr 20, 2023 | 3.2900 | 3.3400 | 3.2800 | 3.2900 | 3.0466 | 21,700 |
Related Tickers
PIM Putnam Master Intermediate Income Trust
3.1000
0.00%
MMT MFS Multimarket Income Trust
4.4900
+0.10%
CXE MFS High Income Municipal Trust
3.4800
0.00%
MCR MFS Charter Income Trust
6.10
+0.33%
MHI Pioneer Municipal High Income Fund, Inc.
8.54
0.00%
NNY Nuveen New York Municipal Value Fund
8.19
+0.17%
MFM MFS Municipal Income Trust
5.11
-0.20%
NQP Nuveen Pennsylvania Quality Municipal Income Fund
11.49
+0.26%
MIN MFS Intermediate Income Trust
2.5700
-0.39%
MIO Pioneer Municipal High Income Opportunities Fund, Inc.
11.02
+0.32%