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 )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 2.941 2.986 2.923 2.968 299,477 +0.04(+1.22%)
Dec 29, 2022 2.932 2.941 2.923 2.932 90,062 +0.01(+0.31%)
Dec 28, 2022 2.932 2.959 2.923 2.923 76,573 -0.02(-0.61%)
Dec 27, 2022 2.941 3.003 2.923 2.941 87,331 +0.00(+0.00%)
Dec 23, 2022 2.941 2.950 2.932 2.941 123,407 +0.00(+0.00%)
Dec 22, 2022 2.941 2.956 2.941 2.941 108,555 -0.01(-0.30%)
Dec 21, 2022 2.950 2.968 2.941 2.950 90,684 -0.01(-0.30%)
Dec 20, 2022 2.977 2.995 2.950 2.959 320,198 -0.03(-0.90%)
Dec 19, 2022 2.986 3.049 2.968 2.986 182,010 +0.01(+0.30%)
Dec 16, 2022 2.977 2.987 2.977 2.977 134,124 -0.01(-0.30%)
Dec 15, 2022 2.977 3.009 2.977 2.986 119,547 +0.00(+0.00%)
Dec 14, 2022 2.977 3.001 2.968 2.986 109,187 +0.00(+0.00%)
Dec 13, 2022 2.995 3.022 2.950 2.986 165,239 -0.01(-0.27%)
Dec 12, 2022 2.985 3.012 2.976 2.994 97,179 +0.00(+0.15%)
Dec 09, 2022 2.994 3.002 2.985 2.989 125,472 -0.01(-0.45%)
Dec 08, 2022 3.021 3.021 2.994 3.003 99,915 -0.01(-0.44%)
Dec 07, 2022 2.985 3.021 2.985 3.016 47,643 +0.04(+1.35%)
Dec 06, 2022 2.994 3.003 2.967 2.976 51,302 -0.04(-1.18%)
Dec 05, 2022 3.021 3.030 2.994 3.012 41,776 +0.00(+0.00%)
Dec 02, 2022 3.003 3.021 2.976 3.012 39,196 +0.00(+0.00%)
Dec 01, 2022 3.021 3.037 2.985 3.012 48,599 -0.01(-0.29%)
Nov 30, 2022 2.958 3.030 2.958 3.021 56,700 +0.04(+1.19%)
Nov 29, 2022 2.994 2.998 2.985 2.985 42,742 -0.04(-1.18%)
Nov 28, 2022 2.976 3.030 2.976 3.021 42,013 +0.04(+1.50%)
Nov 25, 2022 2.985 2.985 2.967 2.976 5,557 -0.03(-0.89%)
Nov 23, 2022 2.967 3.012 2.967 3.003 46,254 +0.02(+0.60%)
Nov 22, 2022 2.958 3.003 2.958 2.985 46,186 +0.01(+0.30%)
Nov 21, 2022 2.958 2.976 2.949 2.976 45,690 +0.02(+0.60%)
Nov 18, 2022 2.967 2.976 2.958 2.958 24,095 -0.03(-0.90%)
Nov 17, 2022 2.932 2.985 2.932 2.985 40,112 +0.01(+0.30%)
Nov 16, 2022 2.940 2.976 2.940 2.976 48,998 +0.02(+0.60%)
Nov 15, 2022 2.958 2.972 2.923 2.958 50,450 -0.01(-0.27%)
Nov 14, 2022 2.931 2.988 2.931 2.966 59,599 +0.02(+0.60%)
Nov 11, 2022 3.011 3.011 2.949 2.949 31,671 -0.06(-2.06%)
Nov 10, 2022 2.922 3.090 2.887 3.011 154,512 +0.13(+4.62%)
Nov 09, 2022 2.869 2.897 2.851 2.878 142,616 +0.01(+0.31%)
Nov 08, 2022 2.949 2.958 2.851 2.869 140,461 -0.09(-2.99%)
Nov 07, 2022 2.940 2.958 2.929 2.958 58,517 +0.00(+0.00%)
Nov 04, 2022 2.922 2.958 2.922 2.958 8,077 +0.04(+1.21%)
Nov 03, 2022 2.913 2.952 2.904 2.922 56,091 -0.02(-0.60%)
Nov 02, 2022 2.896 2.958 2.896 2.940 64,574 +0.04(+1.53%)
Nov 01, 2022 2.896 2.913 2.888 2.896 80,526 -0.01(-0.30%)
Oct 31, 2022 2.878 2.904 2.868 2.904 83,007 +0.02(+0.61%)
Oct 28, 2022 2.869 2.887 2.865 2.887 69,133 +0.01(+0.31%)
Oct 27, 2022 2.842 2.887 2.824 2.878 157,015 +0.04(+1.56%)
Oct 26, 2022 2.789 2.834 2.789 2.834 22,736 +0.04(+1.27%)
Oct 25, 2022 2.772 2.816 2.772 2.798 66,986 +0.04(+1.28%)
Oct 24, 2022 2.754 2.772 2.754 2.763 81,808 -0.01(-0.32%)
Oct 21, 2022 2.772 2.780 2.754 2.772 165,803 -0.01(-0.32%)
Oct 20, 2022 2.772 2.789 2.772 2.780 90,796 -0.02(-0.63%)
Oct 19, 2022 2.789 2.798 2.780 2.798 150,623 -0.01(-0.32%)
Oct 18, 2022 2.816 2.834 2.807 2.807 115,080 -0.01(-0.26%)
Oct 17, 2022 2.806 2.841 2.806 2.814 111,512 +0.01(+0.31%)
Oct 14, 2022 2.806 2.814 2.801 2.806 132,545 +0.01(+0.31%)
Oct 13, 2022 2.814 2.841 2.797 2.797 140,715 -0.03(-0.93%)
Oct 12, 2022 2.832 2.850 2.823 2.823 125,667 -0.01(-0.31%)
Oct 11, 2022 2.867 2.890 2.832 2.832 115,479 -0.04(-1.53%)
Oct 10, 2022 2.876 2.902 2.868 2.876 25,932 -0.01(-0.31%)
Oct 07, 2022 2.876 2.885 2.876 2.885 22,879 -0.01(-0.46%)
Oct 06, 2022 2.893 2.911 2.893 2.898 30,446 -0.00(-0.15%)
Oct 05, 2022 2.902 2.920 2.893 2.902 21,972 -0.02(-0.60%)
Oct 04, 2022 2.911 2.929 2.902 2.920 33,315 +0.02(+0.61%)
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.