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 )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 30, 2019 3.021 3.034 3.014 3.034 108,469 +0.01(+0.45%)
Apr 29, 2019 3.014 3.021 3.011 3.021 79,627 +0.00(+0.00%)
Apr 26, 2019 3.021 3.021 3.007 3.021 20,034 +0.01(+0.23%)
Apr 25, 2019 3.014 3.014 3.004 3.014 46,670 +0.00(+0.00%)
Apr 24, 2019 3.000 3.014 2.991 3.014 69,258 +0.02(+0.68%)
Apr 23, 2019 2.980 3.000 2.973 2.994 136,236 +0.02(+0.69%)
Apr 22, 2019 2.987 2.994 2.960 2.973 116,350 -0.01(-0.23%)
Apr 18, 2019 2.987 3.000 2.980 2.980 39,627 -0.01(-0.23%)
Apr 17, 2019 2.987 2.994 2.980 2.987 57,315 +0.00(+0.00%)
Apr 16, 2019 3.014 3.014 2.980 2.987 140,800 -0.01(-0.49%)
Apr 15, 2019 3.001 3.006 2.995 3.001 53,165 +0.01(+0.23%)
Apr 12, 2019 3.008 3.015 2.988 2.995 57,229 -0.01(-0.45%)
Apr 11, 2019 3.015 3.017 2.998 3.008 65,177 +0.00(+0.00%)
Apr 10, 2019 3.008 3.015 3.008 3.008 64,359 -0.01(-0.22%)
Apr 09, 2019 3.008 3.022 3.008 3.015 34,985 +0.01(+0.45%)
Apr 08, 2019 3.022 3.025 3.001 3.001 36,902 -0.03(-0.89%)
Apr 05, 2019 3.015 3.028 3.008 3.028 68,497 +0.01(+0.22%)
Apr 04, 2019 3.001 3.022 3.001 3.022 149,415 +0.02(+0.67%)
Apr 03, 2019 2.995 3.008 2.995 3.001 62,787 -0.01(-0.45%)
Apr 02, 2019 3.015 3.028 3.015 3.015 75,321 +0.00(+0.00%)
Apr 01, 2019 3.022 3.022 3.015 3.015 61,042 -0.01(-0.45%)
Mar 29, 2019 3.022 3.028 3.020 3.028 77,986 +0.01(+0.22%)
Mar 28, 2019 3.015 3.022 3.005 3.022 99,274 +0.01(+0.22%)
Mar 27, 2019 3.001 3.015 3.001 3.015 164,001 +0.01(+0.45%)
Mar 26, 2019 2.988 3.005 2.988 3.001 70,102 +0.01(+0.23%)
Mar 25, 2019 2.995 3.001 2.995 2.995 95,620 -0.01(-0.22%)
Mar 22, 2019 2.981 3.001 2.981 3.001 78,579 +0.03(+1.14%)
Mar 21, 2019 2.974 2.988 2.961 2.968 64,001 +0.00(+0.00%)
Mar 20, 2019 2.968 2.979 2.968 2.968 40,435 +0.00(+0.11%)
Mar 19, 2019 2.981 2.981 2.954 2.964 110,565 -0.01(-0.34%)
Mar 18, 2019 2.974 2.988 2.974 2.974 26,445 -0.01(-0.23%)
Mar 15, 2019 2.974 2.981 2.968 2.981 41,513 +0.01(+0.45%)
Mar 14, 2019 2.988 2.988 2.968 2.968 33,545 -0.02(-0.68%)
Mar 13, 2019 2.981 2.990 2.974 2.988 36,554 +0.01(+0.45%)
Mar 12, 2019 2.988 2.998 2.974 2.974 45,030 -0.01(-0.26%)
Mar 11, 2019 2.976 2.989 2.976 2.982 47,903 +0.01(+0.23%)
Mar 08, 2019 2.989 2.989 2.976 2.976 50,285 -0.01(-0.22%)
Mar 07, 2019 2.982 2.991 2.976 2.982 83,988 +0.00(+0.00%)
Mar 06, 2019 2.969 2.989 2.969 2.982 83,400 +0.01(+0.23%)
Mar 05, 2019 2.976 2.981 2.962 2.976 111,333 +0.01(+0.23%)
Mar 04, 2019 2.969 2.976 2.962 2.969 106,172 -0.01(-0.23%)
Mar 01, 2019 2.969 2.976 2.962 2.976 89,528 +0.01(+0.45%)
Feb 28, 2019 2.955 2.969 2.955 2.962 80,940 +0.00(+0.00%)
Feb 27, 2019 2.962 2.973 2.962 2.962 41,614 +0.01(+0.23%)
Feb 26, 2019 2.969 2.976 2.955 2.955 72,293 -0.00(-0.00%)
Feb 25, 2019 2.955 2.968 2.949 2.956 44,058 -0.01(-0.22%)
Feb 22, 2019 2.976 2.976 2.955 2.962 119,073 -0.01(-0.23%)
Feb 21, 2019 3.002 3.009 2.962 2.969 25,579 -0.03(-1.12%)
Feb 20, 2019 3.002 3.009 2.995 3.002 19,961 +0.01(+0.22%)
Feb 19, 2019 2.962 2.996 2.962 2.996 44,169 +0.04(+1.36%)
Feb 15, 2019 2.962 2.976 2.955 2.955 54,463 -0.02(-0.68%)
Feb 14, 2019 2.989 2.996 2.955 2.976 32,972 -0.01(-0.22%)
Feb 13, 2019 3.002 3.002 2.955 2.982 59,165 -0.02(-0.67%)
Feb 12, 2019 2.989 3.006 2.989 3.002 50,886 +0.03(+1.09%)
Feb 11, 2019 3.003 3.023 2.970 2.970 48,571 -0.05(-1.55%)
Feb 08, 2019 2.990 3.017 2.983 3.017 48,655 +0.03(+1.12%)
Feb 07, 2019 2.990 3.003 2.970 2.983 33,465 -0.01(-0.44%)
Feb 06, 2019 2.970 2.997 2.970 2.997 14,547 +0.03(+1.12%)
Feb 05, 2019 2.990 2.990 2.963 2.963 53,654 -0.03(-0.89%)
Feb 04, 2019 2.990 2.990 2.970 2.990 75,146 -0.01(-0.44%)
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.