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 )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Sep 20, 2024 3.230 3.255 3.222 3.250 41,802 +0.01(+0.31%)
Sep 19, 2024 3.250 3.250 3.230 3.240 49,511 -0.01(-0.31%)
Sep 18, 2024 3.250 3.270 3.245 3.250 49,303 -0.02(-0.61%)
Sep 17, 2024 3.240 3.280 3.230 3.270 114,948 -0.01(-0.30%)
Sep 16, 2024 3.260 3.280 3.250 3.280 67,819 +0.01(+0.46%)
Sep 13, 2024 3.280 3.280 3.260 3.265 38,848 +0.01(+0.15%)
Sep 12, 2024 3.250 3.275 3.240 3.260 69,157 +0.02(+0.62%)
Sep 11, 2024 3.230 3.260 3.230 3.240 49,353 -0.01(-0.31%)
Sep 10, 2024 3.230 3.270 3.230 3.250 97,230 +0.00(+0.00%)
Sep 09, 2024 3.230 3.260 3.230 3.250 80,673 +0.01(+0.31%)
Sep 06, 2024 3.240 3.250 3.235 3.240 70,936 -0.01(-0.31%)
Sep 05, 2024 3.240 3.250 3.240 3.250 26,705 +0.01(+0.31%)
Sep 04, 2024 3.220 3.250 3.220 3.240 104,686 +0.01(+0.31%)
Sep 03, 2024 3.210 3.240 3.210 3.230 96,252 +0.00(+0.00%)
Aug 30, 2024 3.220 3.240 3.210 3.230 117,068 +0.03(+0.94%)
Aug 29, 2024 3.210 3.210 3.190 3.200 24,545 -0.00(-0.16%)
Aug 28, 2024 3.190 3.214 3.190 3.205 21,949 -0.00(-0.16%)
Aug 27, 2024 3.200 3.220 3.194 3.210 34,769 +0.01(+0.31%)
Aug 26, 2024 3.200 3.210 3.200 3.200 37,072 -0.01(-0.31%)
Aug 23, 2024 3.200 3.220 3.200 3.210 65,981 +0.03(+0.94%)
Aug 22, 2024 3.210 3.210 3.180 3.180 32,446 -0.02(-0.78%)
Aug 21, 2024 3.195 3.210 3.180 3.205 47,262 +0.01(+0.31%)
Aug 20, 2024 3.190 3.195 3.180 3.195 38,213 +0.00(+0.16%)
Aug 19, 2024 3.190 3.190 3.180 3.190 11,422 +0.01(+0.28%)
Aug 16, 2024 3.180 3.200 3.180 3.181 27,979 +0.00(+0.03%)
Aug 15, 2024 3.180 3.180 3.170 3.180 65,123 +0.00(+0.00%)
Aug 14, 2024 3.200 3.210 3.180 3.180 74,428 -0.02(-0.78%)
Aug 13, 2024 3.200 3.210 3.190 3.205 32,312 +0.02(+0.63%)
Aug 12, 2024 3.180 3.200 3.175 3.185 49,609 +0.01(+0.47%)
Aug 09, 2024 3.180 3.180 3.160 3.170 18,480 +0.01(+0.31%)
Aug 08, 2024 3.150 3.180 3.140 3.160 89,146 +0.01(+0.32%)
Aug 07, 2024 3.160 3.180 3.150 3.150 251,907 -0.01(-0.31%)
Aug 06, 2024 3.180 3.180 3.150 3.160 38,287 -0.00(-0.16%)
Aug 05, 2024 3.190 3.220 3.160 3.165 124,294 -0.01(-0.47%)
Aug 02, 2024 3.160 3.180 3.160 3.180 129,521 +0.03(+0.95%)
Aug 01, 2024 3.160 3.160 3.140 3.150 80,571 +0.00(+0.00%)
Jul 31, 2024 3.170 3.170 3.130 3.150 83,344 +0.03(+0.96%)
Jul 30, 2024 3.120 3.120 3.110 3.120 77,149 +0.02(+0.80%)
Jul 29, 2024 3.081 3.101 3.081 3.096 60,559 +0.00(+0.16%)
Jul 26, 2024 3.071 3.091 3.071 3.091 39,697 +0.00(+0.16%)
Jul 25, 2024 3.081 3.091 3.071 3.086 82,972 +0.03(+1.14%)
Jul 24, 2024 3.110 3.110 3.051 3.051 373,812 -0.02(-0.65%)
Jul 23, 2024 3.061 3.081 3.061 3.071 7,087 +0.00(+0.16%)
Jul 22, 2024 3.051 3.071 3.051 3.066 38,630 +0.01(+0.33%)
Jul 19, 2024 3.051 3.061 3.051 3.056 91,521 +0.00(+0.16%)
Jul 18, 2024 3.081 3.078 3.051 3.051 101,992 -0.02(-0.81%)
Jul 17, 2024 3.071 3.081 3.071 3.076 67,374 -0.01(-0.32%)
Jul 16, 2024 3.071 3.091 3.071 3.086 83,206 +0.00(+0.16%)
Jul 15, 2024 3.061 3.091 3.051 3.081 568,690 +0.03(+0.97%)
Jul 12, 2024 3.150 3.150 3.041 3.051 624,852 -0.08(-2.52%)
Jul 11, 2024 3.140 3.140 3.120 3.130 44,280 +0.02(+0.57%)
Jul 10, 2024 3.092 3.120 3.091 3.112 159,340 +0.01(+0.38%)
Jul 09, 2024 3.100 3.100 3.091 3.100 82,423 +0.01(+0.32%)
Jul 08, 2024 3.110 3.110 3.091 3.091 68,511 -0.01(-0.32%)
Jul 05, 2024 3.051 3.110 3.051 3.100 303,029 +0.03(+0.96%)
Jul 03, 2024 3.051 3.071 3.051 3.071 47,639 +0.03(+0.97%)
Jul 02, 2024 3.031 3.051 3.029 3.041 57,187 +0.01(+0.33%)
Jul 01, 2024 3.031 3.031 3.012 3.031 54,683 +0.00(+0.00%)
Jun 28, 2024 3.061 3.061 3.021 3.031 85,264 -0.01(-0.49%)
Jun 27, 2024 3.021 3.051 3.021 3.046 101,783 +0.02(+0.82%)
Jun 26, 2024 3.021 3.029 3.012 3.021 16,068 +0.00(+0.00%)
Jun 25, 2024 3.041 3.041 3.012 3.021 64,091 +0.01(+0.33%)
Jun 24, 2024 3.021 3.061 3.012 3.012 152,109 -0.00(-0.16%)
Jun 21, 2024 3.012 3.021 3.007 3.016 30,998 +0.00(+0.16%)
Jun 20, 2024 3.002 3.016 3.002 3.012 36,455 -0.01(-0.33%)
Jun 18, 2024 3.012 3.061 3.002 3.021 123,692 +0.02(+0.82%)
Jun 17, 2024 2.992 2.999 2.972 2.997 81,715 -0.01(-0.46%)
Jun 14, 2024 3.002 3.011 2.992 3.010 90,890 +0.02(+0.62%)
Jun 13, 2024 3.002 3.002 2.972 2.992 108,085 +0.00(+0.00%)
Jun 12, 2024 2.992 3.002 2.982 2.992 323,787 +0.02(+0.66%)
Jun 11, 2024 2.962 2.982 2.962 2.972 84,095 +0.01(+0.50%)
Jun 10, 2024 2.982 2.982 2.957 2.957 223,330 -0.02(-0.82%)
Jun 07, 2024 2.972 2.992 2.962 2.982 44,572 -0.01(-0.49%)
Jun 06, 2024 3.031 3.031 2.982 2.997 246,105 -0.01(-0.49%)
Jun 05, 2024 3.002 3.031 2.982 3.011 261,895 +0.00(+0.16%)
Jun 04, 2024 3.006 3.021 3.002 3.007 143,913 +0.00(+0.16%)
Jun 03, 2024 2.992 3.011 2.982 3.002 123,957 -0.01(-0.33%)
May 31, 2024 3.011 3.021 2.982 3.011 32,143 +0.03(+0.99%)
May 30, 2024 2.992 2.992 2.982 2.982 39,532 +0.02(+0.66%)
May 29, 2024 2.992 2.997 2.962 2.962 39,569 -0.03(-0.98%)
May 28, 2024 3.021 3.021 2.992 2.992 64,562 -0.02(-0.65%)
May 24, 2024 3.031 3.031 3.003 3.011 106,494 -0.00(-0.16%)
May 23, 2024 3.041 3.051 3.011 3.016 86,286 -0.02(-0.81%)
May 22, 2024 3.051 3.051 3.031 3.041 68,165 +0.01(+0.32%)
May 21, 2024 3.031 3.051 3.021 3.031 70,336 -0.01(-0.32%)
May 20, 2024 3.021 3.051 3.021 3.041 42,985 +0.00(+0.00%)
May 17, 2024 3.041 3.051 3.031 3.041 46,966 -0.01(-0.32%)
May 16, 2024 3.031 3.051 3.031 3.051 39,062 +0.00(+0.16%)
May 15, 2024 3.021 3.051 3.021 3.046 40,790 +0.03(+0.98%)
May 14, 2024 3.021 3.021 3.002 3.016 56,405 +0.01(+0.49%)
May 13, 2024 3.011 3.011 3.002 3.002 28,462 +0.00(+0.00%)
May 10, 2024 3.002 3.011 2.992 3.002 56,165 +0.01(+0.33%)
May 09, 2024 3.050 3.060 2.992 2.992 417,554 -0.06(-1.92%)
May 08, 2024 3.070 3.070 3.050 3.050 51,527 -0.03(-0.95%)
May 07, 2024 3.089 3.109 3.080 3.080 29,883 -0.02(-0.63%)
May 06, 2024 3.060 3.109 3.060 3.099 67,710 +0.03(+0.95%)
May 03, 2024 3.060 3.080 3.031 3.070 69,040 +0.01(+0.32%)
May 02, 2024 3.021 3.070 3.021 3.060 31,563 +0.02(+0.64%)
May 01, 2024 3.002 3.041 3.002 3.041 18,138 +0.02(+0.65%)
Apr 30, 2024 3.050 3.050 3.002 3.021 38,077 -0.01(-0.32%)
Apr 29, 2024 3.060 3.060 3.011 3.031 37,811 +0.01(+0.32%)
Apr 26, 2024 3.011 3.041 3.003 3.021 47,627 +0.05(+1.64%)
Apr 25, 2024 2.992 3.002 2.972 2.972 21,813 -0.02(-0.65%)
Apr 24, 2024 3.002 3.011 2.992 2.992 3,163 -0.01(-0.32%)
Apr 23, 2024 3.002 3.021 3.002 3.002 34,295 +0.00(+0.00%)
Apr 22, 2024 2.992 3.011 2.992 3.002 16,552 +0.00(+0.00%)
Apr 19, 2024 3.011 3.011 3.002 3.002 14,031 +0.00(+0.00%)
Apr 18, 2024 2.982 3.011 2.982 3.002 43,148 +0.00(+0.00%)
Apr 17, 2024 2.982 3.031 2.982 3.002 50,832 +0.02(+0.65%)
Apr 16, 2024 3.002 3.002 2.982 2.982 36,913 -0.03(-0.97%)
Apr 15, 2024 3.031 3.031 3.011 3.011 83,669 -0.01(-0.32%)
Apr 12, 2024 3.060 3.060 3.021 3.021 67,149 -0.02(-0.64%)
Apr 11, 2024 3.040 3.050 3.040 3.040 47,168 +0.00(+0.00%)
Apr 10, 2024 3.079 3.079 3.040 3.040 99,618 -0.04(-1.26%)
Apr 09, 2024 3.060 3.099 3.060 3.079 58,951 +0.02(+0.63%)
Apr 08, 2024 3.040 3.098 3.040 3.060 130,380 +0.01(+0.32%)
Apr 05, 2024 3.060 3.069 3.050 3.050 49,027 -0.02(-0.63%)
Apr 04, 2024 3.060 3.079 3.060 3.069 109,398 +0.01(+0.32%)
Apr 03, 2024 3.060 3.069 3.050 3.060 69,664 +0.00(+0.00%)
Apr 02, 2024 3.079 3.079 3.050 3.060 55,094 -0.02(-0.63%)
Apr 01, 2024 3.079 3.118 3.079 3.079 126,795 -0.02(-0.62%)
Mar 28, 2024 3.118 3.137 3.089 3.099 182,602 +0.01(+0.31%)
Mar 27, 2024 3.079 3.123 3.079 3.089 69,324 +0.01(+0.31%)
Mar 26, 2024 3.118 3.118 3.079 3.079 121,038 -0.03(-0.93%)
Mar 25, 2024 3.002 3.157 3.002 3.108 1,357,472 +0.10(+3.22%)
Mar 22, 2024 2.973 3.050 2.973 3.011 384,294 +0.02(+0.65%)
Mar 21, 2024 2.982 2.992 2.973 2.992 86,525 +0.01(+0.32%)
Mar 20, 2024 2.973 2.982 2.973 2.982 53,218 +0.01(+0.33%)
Mar 19, 2024 2.963 2.973 2.953 2.973 63,315 +0.00(+0.00%)
Mar 18, 2024 2.978 2.978 2.963 2.973 25,558 +0.01(+0.33%)
Mar 15, 2024 2.953 2.982 2.953 2.963 108,493 -0.01(-0.33%)
Mar 14, 2024 2.982 2.982 2.953 2.973 57,090 -0.02(-0.65%)
Mar 13, 2024 2.973 2.992 2.973 2.992 12,405 +0.00(+0.00%)
Mar 12, 2024 2.982 2.992 2.963 2.992 82,568 +0.00(+0.00%)
Mar 11, 2024 2.982 2.992 2.981 2.992 54,226 +0.00(+0.00%)
Mar 08, 2024 2.973 2.992 2.973 2.992 45,538 +0.00(+0.00%)
Mar 07, 2024 2.982 2.992 2.982 2.992 13,154 +0.01(+0.32%)
Mar 06, 2024 2.963 2.982 2.963 2.982 64,724 +0.01(+0.32%)
Mar 05, 2024 2.963 2.973 2.958 2.973 80,513 +0.02(+0.65%)
Mar 04, 2024 2.944 2.963 2.934 2.954 1,798,129 +0.01(+0.33%)
Mar 01, 2024 2.944 2.973 2.934 2.944 1,238,212 -0.02(-0.65%)
Feb 29, 2024 2.973 2.973 2.954 2.963 22,217 +0.02(+0.65%)
Feb 28, 2024 2.954 2.957 2.944 2.944 65,468 +0.00(+0.00%)
Feb 27, 2024 2.963 2.973 2.944 2.944 394,661 -0.03(-0.97%)
Feb 26, 2024 2.973 2.973 2.958 2.973 46,691 +0.00(+0.00%)
Feb 23, 2024 2.973 2.992 2.973 2.973 115,403 -0.01(-0.32%)
Feb 22, 2024 3.011 3.030 2.982 2.982 68,464 -0.03(-0.96%)
Feb 21, 2024 3.011 3.023 3.011 3.011 21,989 -0.02(-0.63%)
Feb 20, 2024 3.002 3.032 3.002 3.030 18,744 +0.01(+0.32%)
Feb 16, 2024 3.040 3.040 3.011 3.021 23,919 -0.02(-0.63%)
Feb 15, 2024 3.030 3.040 3.030 3.040 19,777 +0.03(+0.96%)
Feb 14, 2024 3.019 3.021 3.006 3.011 37,652 +0.00(+0.00%)
Feb 13, 2024 3.069 3.069 2.973 3.011 46,893 -0.04(-1.26%)
Feb 12, 2024 3.098 3.098 3.050 3.050 38,814 -0.03(-0.93%)
Feb 09, 2024 3.059 3.098 3.040 3.078 51,279 +0.02(+0.62%)
Feb 08, 2024 3.084 3.084 3.040 3.059 14,001 +0.00(+0.00%)
Feb 07, 2024 3.098 3.098 3.059 3.059 15,050 +0.00(+0.00%)
Feb 06, 2024 3.059 3.069 3.050 3.059 21,235 +0.00(+0.00%)
Feb 05, 2024 3.050 3.059 3.042 3.059 56,630 +0.01(+0.31%)
Feb 02, 2024 3.069 3.069 3.050 3.050 28,726 -0.04(-1.24%)
Feb 01, 2024 3.088 3.098 3.078 3.088 37,075 +0.03(+0.94%)
Jan 31, 2024 3.069 3.069 3.050 3.059 57,174 +0.02(+0.63%)
Jan 30, 2024 3.031 3.050 3.021 3.040 28,103 +0.00(+0.00%)
Jan 29, 2024 3.021 3.050 3.021 3.040 32,929 +0.03(+0.95%)
Jan 26, 2024 3.021 3.059 3.011 3.011 38,264 -0.03(-0.94%)
Jan 25, 2024 3.088 3.088 3.033 3.040 33,195 +0.02(+0.63%)
Jan 24, 2024 3.031 3.035 3.002 3.021 59,578 +0.01(+0.32%)
Jan 23, 2024 3.021 3.031 3.011 3.011 46,732 -0.02(-0.63%)
Jan 22, 2024 3.026 3.040 3.024 3.031 33,378 +0.02(+0.63%)
Jan 19, 2024 3.032 3.032 3.002 3.011 60,638 -0.01(-0.32%)
Jan 18, 2024 3.059 3.069 3.011 3.021 118,048 -0.04(-1.25%)
Jan 17, 2024 3.031 3.078 3.031 3.059 14,865 +0.01(+0.31%)
Jan 16, 2024 3.088 3.088 3.050 3.050 51,315 -0.02(-0.62%)
Jan 12, 2024 3.078 3.078 3.069 3.069 51,369 +0.01(+0.31%)
Jan 11, 2024 3.059 3.069 3.050 3.059 36,113 +0.01(+0.31%)
Jan 10, 2024 3.074 3.074 3.050 3.050 49,896 +0.01(+0.31%)
Jan 09, 2024 3.059 3.069 3.031 3.040 58,396 +0.00(+0.00%)
Jan 08, 2024 3.040 3.069 3.031 3.040 69,688 +0.00(+0.16%)
Jan 05, 2024 3.063 3.069 3.031 3.036 24,305 -0.02(-0.78%)
Jan 04, 2024 3.088 3.097 3.040 3.059 33,340 -0.02(-0.62%)
Jan 03, 2024 3.021 3.088 3.021 3.078 41,830 +0.06(+1.89%)
Jan 02, 2024 3.002 3.040 3.002 3.021 51,444 +0.00(+0.00%)
Dec 29, 2023 3.040 3.078 3.012 3.021 179,847 -0.05(-1.55%)
Dec 28, 2023 3.078 3.083 3.059 3.069 52,886 -0.01(-0.31%)
Dec 27, 2023 3.069 3.088 3.059 3.078 56,067 +0.01(+0.31%)
Dec 26, 2023 3.050 3.069 3.050 3.069 38,329 +0.03(+0.94%)
Dec 22, 2023 3.040 3.064 3.040 3.040 39,819 -0.02(-0.62%)
Dec 21, 2023 3.040 3.068 3.040 3.059 47,338 +0.01(+0.31%)
Dec 20, 2023 3.050 3.065 3.049 3.050 73,057 -0.01(-0.31%)
Dec 19, 2023 3.040 3.069 3.040 3.059 60,481 +0.01(+0.31%)
Dec 18, 2023 3.040 3.059 3.022 3.050 73,805 +0.02(+0.62%)
Dec 15, 2023 3.012 3.040 3.012 3.031 44,707 +0.00(+0.00%)
Dec 14, 2023 3.022 3.040 3.022 3.031 54,911 +0.01(+0.31%)
Dec 13, 2023 2.993 3.031 2.993 3.022 53,875 +0.04(+1.27%)
Dec 12, 2023 2.993 2.993 2.965 2.984 77,279 +0.00(+0.00%)
Dec 11, 2023 2.955 2.984 2.955 2.984 41,073 +0.01(+0.32%)
Dec 08, 2023 2.965 2.984 2.955 2.974 64,594 -0.01(-0.32%)
Dec 07, 2023 2.974 2.993 2.965 2.984 40,193 -0.01(-0.32%)
Dec 06, 2023 2.955 3.003 2.955 2.993 140,658 +0.01(+0.32%)
Dec 05, 2023 2.984 2.984 2.946 2.984 56,458 +0.03(+0.96%)
Dec 04, 2023 2.918 2.984 2.918 2.955 102,441 +0.03(+0.97%)
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.