Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.069 +0.019 (+0.62%)
Streaming Delayed Price Updated: 1:38 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2020 3.284 3.313 3.284 3.313 71,808 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.277 3.277 52,660 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.288 3.291 114,774 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.284 3.284 121,031 -0.01(-0.22%)
Jan 27, 2020 3.284 3.291 3.277 3.291 45,986 +0.00(+0.00%)
Jan 24, 2020 3.284 3.291 3.277 3.291 98,388 +0.01(+0.44%)
Jan 23, 2020 3.270 3.284 3.270 3.277 171,021 +0.01(+0.44%)
Jan 22, 2020 3.255 3.270 3.255 3.262 102,126 +0.01(+0.22%)
Jan 21, 2020 3.255 3.270 3.248 3.255 307,418 +0.01(+0.22%)
Jan 17, 2020 3.262 3.269 3.248 3.248 139,441 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,252 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.245 3.248 90,600 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.241 3.241 188,087 -0.00(-0.03%)
Jan 13, 2020 3.235 3.249 3.228 3.242 141,607 +0.01(+0.22%)
Jan 10, 2020 3.228 3.242 3.228 3.235 118,477 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.228 3.228 160,947 -0.02(-0.66%)
Jan 08, 2020 3.263 3.278 3.249 3.249 206,123 -0.01(-0.44%)
Jan 07, 2020 3.285 3.299 3.263 3.263 167,223 -0.03(-0.87%)
Jan 06, 2020 3.292 3.306 3.292 3.292 86,145 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.285 3.292 33,470 +0.00(+0.00%)
Jan 02, 2020 3.292 3.306 3.270 3.292 62,743 +0.01(+0.44%)
Dec 31, 2019 3.299 3.306 3.263 3.278 696,719 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.292 3.299 167,802 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.292 132,341 +0.00(+0.00%)
Dec 26, 2019 3.285 3.292 3.270 3.292 150,219 +0.01(+0.44%)
Dec 24, 2019 3.285 3.285 3.270 3.278 186,678 +0.00(+0.00%)
Dec 23, 2019 3.278 3.285 3.263 3.278 316,833 +0.01(+0.44%)
Dec 20, 2019 3.270 3.278 3.249 3.263 123,939 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,704 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.228 3.249 126,985 -0.02(-0.65%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,518 +0.02(+0.63%)
Dec 16, 2019 3.236 3.257 3.232 3.250 231,092 +0.01(+0.44%)
Dec 13, 2019 3.243 3.257 3.236 3.236 84,133 -0.00(-0.11%)
Dec 12, 2019 3.236 3.264 3.236 3.239 100,248 +0.00(+0.11%)
Dec 11, 2019 3.250 3.261 3.229 3.236 65,236 -0.01(-0.44%)
Dec 10, 2019 3.229 3.250 3.222 3.250 97,095 +0.02(+0.66%)
Dec 09, 2019 3.250 3.264 3.229 3.229 132,821 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.250 3.257 65,249 +0.01(+0.22%)
Dec 05, 2019 3.250 3.257 3.236 3.250 48,609 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.243 3.250 97,463 +0.00(+0.00%)
Dec 03, 2019 3.243 3.264 3.243 3.250 57,892 +0.01(+0.44%)
Dec 02, 2019 3.250 3.257 3.229 3.236 78,349 +0.00(+0.00%)
Nov 29, 2019 3.257 3.264 3.236 3.236 37,345 +0.00(+0.00%)
Nov 27, 2019 3.271 3.271 3.236 3.236 106,399 -0.02(-0.65%)
Nov 26, 2019 3.264 3.292 3.250 3.257 97,502 +0.01(+0.22%)
Nov 25, 2019 3.250 3.264 3.243 3.250 41,270 +0.01(+0.22%)
Nov 22, 2019 3.271 3.271 3.236 3.243 99,494 -0.02(-0.65%)
Nov 21, 2019 3.257 3.264 3.246 3.264 70,359 +0.00(+0.00%)
Nov 20, 2019 3.236 3.264 3.236 3.264 38,685 +0.01(+0.44%)
Nov 19, 2019 3.222 3.250 3.222 3.250 57,510 +0.03(+0.88%)
Nov 18, 2019 3.243 3.243 3.222 3.222 53,991 -0.02(-0.66%)
Nov 15, 2019 3.236 3.264 3.236 3.243 89,629 +0.01(+0.22%)
Nov 14, 2019 3.243 3.257 3.236 3.236 77,571 +0.00(+0.00%)
Nov 13, 2019 3.236 3.250 3.222 3.236 90,108 +0.00(+0.00%)
Nov 12, 2019 3.257 3.257 3.229 3.236 68,653 -0.01(-0.24%)
Nov 11, 2019 3.229 3.251 3.222 3.244 98,985 +0.01(+0.44%)
Nov 08, 2019 3.237 3.251 3.229 3.229 105,088 +0.00(+0.00%)
Nov 07, 2019 3.237 3.244 3.222 3.229 113,736 +0.00(+0.00%)
Nov 06, 2019 3.251 3.251 3.222 3.229 129,018 +0.00(+0.00%)
Nov 05, 2019 3.251 3.251 3.229 3.229 83,815 -0.02(-0.65%)
Nov 04, 2019 3.272 3.272 3.248 3.251 99,074 -0.01(-0.32%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.