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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Jun 13, 2024 3.060 3.060 3.030 3.050 106,024 +0.00(+0.00%)
Jun 12, 2024 3.050 3.060 3.040 3.050 317,611 +0.02(+0.66%)
Jun 11, 2024 3.020 3.040 3.020 3.030 82,491 +0.01(+0.50%)
Jun 10, 2024 3.040 3.040 3.015 3.015 219,071 -0.02(-0.82%)
Jun 07, 2024 3.030 3.050 3.020 3.040 43,722 -0.02(-0.49%)
Jun 06, 2024 3.090 3.090 3.040 3.055 241,411 -0.01(-0.49%)
Jun 05, 2024 3.060 3.090 3.040 3.070 256,900 +0.00(+0.16%)
Jun 04, 2024 3.064 3.080 3.060 3.065 141,168 +0.00(+0.16%)
Jun 03, 2024 3.050 3.070 3.040 3.060 121,593 -0.01(-0.33%)
May 31, 2024 3.070 3.080 3.040 3.070 31,530 +0.03(+0.99%)
May 30, 2024 3.050 3.050 3.040 3.040 38,778 +0.02(+0.66%)
May 29, 2024 3.050 3.055 3.020 3.020 38,815 -0.03(-0.98%)
May 28, 2024 3.080 3.080 3.050 3.050 63,331 -0.02(-0.65%)
May 24, 2024 3.090 3.090 3.062 3.070 104,463 -0.01(-0.16%)
May 23, 2024 3.100 3.110 3.070 3.075 84,641 -0.02(-0.81%)
May 22, 2024 3.110 3.110 3.090 3.100 66,865 +0.01(+0.32%)
May 21, 2024 3.090 3.110 3.080 3.090 68,995 -0.01(-0.32%)
May 20, 2024 3.080 3.110 3.080 3.100 42,166 +0.00(+0.00%)
May 17, 2024 3.100 3.110 3.090 3.100 46,071 -0.01(-0.32%)
May 16, 2024 3.090 3.110 3.090 3.110 38,317 +0.00(+0.16%)
May 15, 2024 3.080 3.110 3.080 3.105 40,012 +0.03(+0.98%)
May 14, 2024 3.080 3.080 3.060 3.075 55,330 +0.01(+0.48%)
May 13, 2024 3.070 3.070 3.060 3.060 27,915 +0.00(+0.00%)
May 10, 2024 3.060 3.070 3.050 3.060 55,086 +0.01(+0.33%)
May 09, 2024 3.110 3.120 3.050 3.050 409,537 -0.06(-1.92%)
May 08, 2024 3.130 3.130 3.110 3.110 50,537 -0.03(-0.95%)
May 07, 2024 3.150 3.170 3.140 3.140 29,309 -0.02(-0.63%)
May 06, 2024 3.120 3.170 3.120 3.160 66,410 +0.03(+0.95%)
May 03, 2024 3.120 3.140 3.090 3.130 67,715 +0.01(+0.32%)
May 02, 2024 3.080 3.130 3.080 3.120 30,957 +0.02(+0.64%)
May 01, 2024 3.060 3.100 3.060 3.100 17,790 +0.02(+0.65%)
Apr 30, 2024 3.110 3.110 3.060 3.080 37,346 -0.01(-0.32%)
Apr 29, 2024 3.120 3.120 3.070 3.090 37,085 +0.01(+0.32%)
Apr 26, 2024 3.070 3.100 3.061 3.080 46,713 +0.05(+1.64%)
Apr 25, 2024 3.050 3.060 3.031 3.031 21,394 -0.02(-0.65%)
Apr 24, 2024 3.060 3.070 3.050 3.050 3,102 -0.01(-0.32%)
Apr 23, 2024 3.060 3.080 3.060 3.060 33,637 +0.00(+0.00%)
Apr 22, 2024 3.050 3.070 3.050 3.060 16,234 +0.00(+0.00%)
Apr 19, 2024 3.070 3.070 3.060 3.060 13,761 +0.00(+0.00%)
Apr 18, 2024 3.041 3.070 3.041 3.060 42,320 +0.00(+0.00%)
Apr 17, 2024 3.041 3.090 3.041 3.060 49,856 +0.02(+0.65%)
Apr 16, 2024 3.060 3.060 3.041 3.041 36,204 -0.03(-0.97%)
Apr 15, 2024 3.090 3.090 3.070 3.070 82,063 -0.01(-0.32%)
Apr 12, 2024 3.120 3.120 3.080 3.080 65,860 -0.02(-0.64%)
Apr 11, 2024 3.100 3.110 3.100 3.100 46,263 +0.00(+0.00%)
Apr 10, 2024 3.139 3.139 3.100 3.100 97,706 -0.04(-1.26%)
Apr 09, 2024 3.120 3.159 3.120 3.139 57,819 +0.02(+0.63%)
Apr 08, 2024 3.100 3.159 3.100 3.120 127,878 +0.01(+0.32%)
Apr 05, 2024 3.120 3.130 3.110 3.110 48,086 -0.02(-0.63%)
Apr 04, 2024 3.120 3.139 3.120 3.130 107,298 +0.01(+0.32%)
Apr 03, 2024 3.120 3.130 3.110 3.120 68,327 +0.00(+0.00%)
Apr 02, 2024 3.139 3.139 3.110 3.120 54,036 -0.02(-0.63%)
Apr 01, 2024 3.139 3.179 3.139 3.139 124,362 -0.02(-0.63%)
Mar 28, 2024 3.179 3.199 3.149 3.159 179,097 +0.01(+0.31%)
Mar 27, 2024 3.139 3.184 3.139 3.149 67,993 +0.01(+0.31%)
Mar 26, 2024 3.179 3.179 3.139 3.139 118,715 -0.03(-0.93%)
Mar 25, 2024 3.060 3.218 3.060 3.169 1,331,418 +0.10(+3.22%)
Mar 22, 2024 3.031 3.110 3.031 3.070 376,918 +0.02(+0.65%)
Mar 21, 2024 3.041 3.051 3.031 3.051 84,865 +0.01(+0.32%)
Mar 20, 2024 3.031 3.041 3.031 3.041 52,197 +0.01(+0.33%)
Mar 19, 2024 3.021 3.031 3.011 3.031 62,100 +0.00(+0.00%)
Mar 18, 2024 3.036 3.036 3.021 3.031 25,067 +0.01(+0.33%)
Mar 15, 2024 3.011 3.041 3.011 3.021 106,411 -0.01(-0.33%)
Mar 14, 2024 3.041 3.041 3.011 3.031 55,994 -0.02(-0.65%)
Mar 13, 2024 3.031 3.051 3.031 3.051 12,167 +0.00(+0.00%)
Mar 12, 2024 3.041 3.051 3.021 3.051 80,983 +0.00(+0.00%)
Mar 11, 2024 3.041 3.050 3.040 3.050 53,186 +0.00(+0.00%)
Mar 08, 2024 3.031 3.050 3.031 3.050 44,665 +0.00(+0.00%)
Mar 07, 2024 3.041 3.050 3.041 3.050 12,901 +0.01(+0.32%)
Mar 06, 2024 3.021 3.041 3.021 3.041 63,483 +0.01(+0.32%)
Mar 05, 2024 3.021 3.031 3.016 3.031 78,969 +0.02(+0.65%)
Mar 04, 2024 3.001 3.021 2.992 3.011 1,763,651 +0.01(+0.33%)
Mar 01, 2024 3.001 3.031 2.992 3.001 1,214,471 -0.02(-0.65%)
Feb 29, 2024 3.031 3.031 3.011 3.021 21,791 +0.02(+0.65%)
Feb 28, 2024 3.011 3.014 3.001 3.001 64,213 +0.00(+0.00%)
Feb 27, 2024 3.021 3.031 3.001 3.001 387,094 -0.03(-0.97%)
Feb 26, 2024 3.031 3.031 3.016 3.031 45,796 +0.00(+0.00%)
Feb 23, 2024 3.031 3.050 3.031 3.031 113,190 -0.01(-0.32%)
Feb 22, 2024 3.070 3.090 3.041 3.041 67,151 -0.03(-0.96%)
Feb 21, 2024 3.070 3.082 3.070 3.070 21,567 -0.02(-0.64%)
Feb 20, 2024 3.060 3.091 3.060 3.090 18,384 +0.01(+0.32%)
Feb 16, 2024 3.100 3.100 3.070 3.080 23,460 -0.02(-0.63%)
Feb 15, 2024 3.089 3.100 3.089 3.100 19,398 +0.03(+0.96%)
Feb 14, 2024 3.078 3.080 3.065 3.070 36,930 +0.00(+0.00%)
Feb 13, 2024 3.129 3.129 3.031 3.070 45,993 -0.04(-1.25%)
Feb 12, 2024 3.158 3.158 3.109 3.109 38,074 -0.03(-0.93%)
Feb 09, 2024 3.119 3.158 3.099 3.138 50,301 +0.02(+0.62%)
Feb 08, 2024 3.144 3.144 3.099 3.119 13,734 +0.00(+0.00%)
Feb 07, 2024 3.158 3.158 3.119 3.119 14,763 +0.00(+0.00%)
Feb 06, 2024 3.119 3.129 3.109 3.119 20,830 +0.00(+0.00%)
Feb 05, 2024 3.109 3.119 3.101 3.119 55,549 +0.01(+0.31%)
Feb 02, 2024 3.129 3.129 3.109 3.109 28,178 -0.04(-1.24%)
Feb 01, 2024 3.148 3.158 3.138 3.148 36,367 +0.03(+0.94%)
Jan 31, 2024 3.129 3.129 3.109 3.119 56,084 +0.02(+0.63%)
Jan 30, 2024 3.090 3.109 3.080 3.099 27,567 +0.00(+0.00%)
Jan 29, 2024 3.080 3.109 3.080 3.099 32,301 +0.03(+0.95%)
Jan 26, 2024 3.080 3.119 3.070 3.070 37,534 -0.03(-0.94%)
Jan 25, 2024 3.148 3.148 3.092 3.099 32,562 +0.02(+0.63%)
Jan 24, 2024 3.090 3.095 3.060 3.080 58,442 +0.01(+0.32%)
Jan 23, 2024 3.080 3.090 3.070 3.070 45,841 -0.02(-0.63%)
Jan 22, 2024 3.085 3.099 3.083 3.090 32,741 +0.02(+0.63%)
Jan 19, 2024 3.091 3.091 3.060 3.070 59,481 -0.01(-0.32%)
Jan 18, 2024 3.119 3.129 3.070 3.080 115,796 -0.04(-1.25%)
Jan 17, 2024 3.090 3.138 3.090 3.119 14,582 +0.01(+0.31%)
Jan 16, 2024 3.148 3.148 3.109 3.109 50,336 -0.02(-0.61%)
Jan 12, 2024 3.138 3.138 3.128 3.128 50,396 +0.01(+0.31%)
Jan 11, 2024 3.118 3.128 3.109 3.118 35,429 +0.01(+0.31%)
Jan 10, 2024 3.133 3.133 3.109 3.109 48,950 +0.01(+0.31%)
Jan 09, 2024 3.118 3.128 3.089 3.099 57,289 +0.00(+0.00%)
Jan 08, 2024 3.099 3.128 3.089 3.099 68,367 +0.00(+0.16%)
Jan 05, 2024 3.122 3.128 3.089 3.094 23,844 -0.02(-0.78%)
Jan 04, 2024 3.148 3.157 3.099 3.118 32,708 -0.02(-0.62%)
Jan 03, 2024 3.080 3.148 3.080 3.138 41,037 +0.06(+1.89%)
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.