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 )

3.055 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 17, 2024 3.030 3.038 3.011 3.035 80,675 -0.01(-0.46%)
Jun 14, 2024 3.040 3.050 3.030 3.049 89,733 +0.02(+0.62%)
Jun 13, 2024 3.040 3.040 3.011 3.030 106,710 +0.00(+0.00%)
Jun 12, 2024 3.030 3.040 3.020 3.030 319,666 +0.02(+0.66%)
Jun 11, 2024 3.001 3.020 3.001 3.011 83,024 +0.01(+0.50%)
Jun 10, 2024 3.020 3.021 2.996 2.996 220,488 -0.02(-0.82%)
Jun 07, 2024 3.011 3.030 3.001 3.020 44,004 -0.01(-0.49%)
Jun 06, 2024 3.070 3.070 3.020 3.035 242,973 -0.01(-0.49%)
Jun 05, 2024 3.040 3.070 3.020 3.050 258,562 +0.00(+0.16%)
Jun 04, 2024 3.045 3.060 3.040 3.045 142,081 +0.00(+0.16%)
Jun 03, 2024 3.030 3.050 3.020 3.040 122,379 -0.01(-0.33%)
May 31, 2024 3.050 3.060 3.020 3.050 31,734 +0.03(+0.99%)
May 30, 2024 3.030 3.030 3.020 3.020 39,028 +0.02(+0.66%)
May 29, 2024 3.030 3.035 3.001 3.001 39,066 -0.03(-0.98%)
May 28, 2024 3.060 3.060 3.030 3.030 63,740 -0.02(-0.65%)
May 24, 2024 3.070 3.070 3.042 3.050 105,138 -0.00(-0.16%)
May 23, 2024 3.080 3.090 3.050 3.055 85,188 -0.02(-0.81%)
May 22, 2024 3.090 3.090 3.070 3.080 67,297 +0.01(+0.32%)
May 21, 2024 3.070 3.090 3.060 3.070 69,441 -0.01(-0.32%)
May 20, 2024 3.060 3.090 3.060 3.080 42,438 +0.00(+0.00%)
May 17, 2024 3.080 3.090 3.070 3.080 46,369 -0.01(-0.32%)
May 16, 2024 3.070 3.090 3.070 3.090 38,564 +0.00(+0.16%)
May 15, 2024 3.060 3.090 3.060 3.085 40,270 +0.03(+0.98%)
May 14, 2024 3.060 3.060 3.040 3.055 55,688 +0.01(+0.48%)
May 13, 2024 3.051 3.051 3.041 3.041 28,096 +0.00(+0.00%)
May 10, 2024 3.041 3.051 3.031 3.041 55,443 +0.01(+0.33%)
May 09, 2024 3.090 3.100 3.031 3.031 412,187 -0.06(-1.92%)
May 08, 2024 3.110 3.110 3.090 3.090 50,864 -0.03(-0.95%)
May 07, 2024 3.130 3.149 3.120 3.120 29,499 -0.02(-0.63%)
May 06, 2024 3.100 3.149 3.100 3.139 66,840 +0.03(+0.95%)
May 03, 2024 3.100 3.120 3.070 3.110 68,153 +0.01(+0.32%)
May 02, 2024 3.060 3.110 3.060 3.100 31,157 +0.02(+0.64%)
May 01, 2024 3.041 3.080 3.041 3.080 17,905 +0.02(+0.65%)
Apr 30, 2024 3.090 3.090 3.041 3.060 37,588 -0.01(-0.32%)
Apr 29, 2024 3.100 3.100 3.051 3.070 37,325 +0.01(+0.32%)
Apr 26, 2024 3.051 3.080 3.042 3.060 47,015 +0.05(+1.64%)
Apr 25, 2024 3.031 3.041 3.011 3.011 21,532 -0.02(-0.65%)
Apr 24, 2024 3.041 3.050 3.031 3.031 3,122 -0.01(-0.32%)
Apr 23, 2024 3.041 3.060 3.041 3.041 33,854 +0.00(+0.00%)
Apr 22, 2024 3.031 3.051 3.031 3.041 16,339 +0.00(+0.00%)
Apr 19, 2024 3.051 3.051 3.041 3.041 13,850 +0.00(+0.00%)
Apr 18, 2024 3.021 3.051 3.021 3.041 42,594 +0.00(+0.00%)
Apr 17, 2024 3.021 3.070 3.021 3.041 50,179 +0.02(+0.65%)
Apr 16, 2024 3.041 3.041 3.021 3.021 36,438 -0.03(-0.97%)
Apr 15, 2024 3.070 3.070 3.051 3.051 82,594 -0.01(-0.32%)
Apr 12, 2024 3.100 3.100 3.060 3.060 66,286 -0.02(-0.64%)
Apr 11, 2024 3.080 3.090 3.080 3.080 46,562 +0.00(+0.00%)
Apr 10, 2024 3.119 3.119 3.080 3.080 98,338 -0.04(-1.26%)
Apr 09, 2024 3.100 3.139 3.100 3.119 58,194 +0.02(+0.63%)
Apr 08, 2024 3.080 3.139 3.080 3.100 128,705 +0.01(+0.32%)
Apr 05, 2024 3.100 3.109 3.090 3.090 48,397 -0.02(-0.63%)
Apr 04, 2024 3.100 3.119 3.100 3.109 107,992 +0.01(+0.32%)
Apr 03, 2024 3.100 3.109 3.090 3.100 68,769 +0.00(+0.00%)
Apr 02, 2024 3.119 3.119 3.090 3.100 54,386 -0.02(-0.63%)
Apr 01, 2024 3.119 3.158 3.119 3.119 125,166 -0.02(-0.63%)
Mar 28, 2024 3.158 3.178 3.129 3.139 180,256 +0.01(+0.31%)
Mar 27, 2024 3.119 3.163 3.119 3.129 68,433 +0.01(+0.31%)
Mar 26, 2024 3.158 3.158 3.119 3.119 119,483 -0.03(-0.93%)
Mar 25, 2024 3.041 3.198 3.041 3.149 1,340,033 +0.10(+3.22%)
Mar 22, 2024 3.011 3.090 3.011 3.051 379,357 +0.02(+0.65%)
Mar 21, 2024 3.021 3.031 3.011 3.031 85,414 +0.01(+0.32%)
Mar 20, 2024 3.011 3.021 3.011 3.021 52,534 +0.01(+0.33%)
Mar 19, 2024 3.002 3.011 2.992 3.011 62,502 +0.00(+0.00%)
Mar 18, 2024 3.017 3.017 3.002 3.011 25,230 +0.01(+0.33%)
Mar 15, 2024 2.992 3.021 2.992 3.002 107,099 -0.01(-0.33%)
Mar 14, 2024 3.021 3.021 2.992 3.011 56,356 -0.02(-0.65%)
Mar 13, 2024 3.011 3.031 3.011 3.031 12,246 +0.00(+0.00%)
Mar 12, 2024 3.021 3.031 3.002 3.031 81,507 +0.00(+0.00%)
Mar 11, 2024 3.021 3.031 3.020 3.031 53,530 +0.00(+0.00%)
Mar 08, 2024 3.011 3.031 3.011 3.031 44,954 +0.00(+0.00%)
Mar 07, 2024 3.021 3.031 3.021 3.031 12,985 +0.01(+0.32%)
Mar 06, 2024 3.002 3.021 3.002 3.021 63,894 +0.01(+0.32%)
Mar 05, 2024 3.002 3.011 2.997 3.011 79,480 +0.02(+0.65%)
Mar 04, 2024 2.982 3.002 2.972 2.992 1,775,063 +0.01(+0.33%)
Mar 01, 2024 2.982 3.011 2.972 2.982 1,222,329 -0.02(-0.65%)
Feb 29, 2024 3.011 3.011 2.992 3.002 21,932 +0.02(+0.65%)
Feb 28, 2024 2.992 2.995 2.982 2.982 64,628 +0.00(+0.00%)
Feb 27, 2024 3.002 3.011 2.982 2.982 389,599 -0.03(-0.97%)
Feb 26, 2024 3.011 3.011 2.997 3.011 46,092 +0.00(+0.00%)
Feb 23, 2024 3.011 3.031 3.011 3.011 113,922 -0.01(-0.32%)
Feb 22, 2024 3.050 3.070 3.021 3.021 67,586 -0.03(-0.96%)
Feb 21, 2024 3.050 3.062 3.050 3.050 21,707 -0.02(-0.63%)
Feb 20, 2024 3.041 3.072 3.041 3.070 18,503 +0.01(+0.32%)
Feb 16, 2024 3.080 3.080 3.050 3.060 23,612 -0.02(-0.63%)
Feb 15, 2024 3.070 3.080 3.069 3.080 19,523 +0.03(+0.96%)
Feb 14, 2024 3.058 3.060 3.046 3.050 37,169 +0.00(+0.00%)
Feb 13, 2024 3.109 3.109 3.011 3.050 46,291 -0.04(-1.25%)
Feb 12, 2024 3.137 3.137 3.089 3.089 38,320 -0.03(-0.93%)
Feb 09, 2024 3.099 3.137 3.079 3.118 50,627 +0.02(+0.62%)
Feb 08, 2024 3.124 3.124 3.079 3.099 13,823 +0.00(+0.00%)
Feb 07, 2024 3.137 3.137 3.099 3.099 14,859 +0.00(+0.00%)
Feb 06, 2024 3.099 3.108 3.089 3.099 20,965 +0.00(+0.00%)
Feb 05, 2024 3.089 3.099 3.081 3.099 55,909 +0.01(+0.31%)
Feb 02, 2024 3.108 3.108 3.089 3.089 28,360 -0.04(-1.24%)
Feb 01, 2024 3.128 3.137 3.118 3.128 36,603 +0.03(+0.94%)
Jan 31, 2024 3.108 3.108 3.089 3.099 56,447 +0.02(+0.63%)
Jan 30, 2024 3.070 3.089 3.060 3.079 27,746 +0.00(+0.00%)
Jan 29, 2024 3.060 3.089 3.060 3.079 32,510 +0.03(+0.95%)
Jan 26, 2024 3.060 3.099 3.050 3.050 37,777 -0.03(-0.94%)
Jan 25, 2024 3.128 3.128 3.072 3.079 32,773 +0.02(+0.63%)
Jan 24, 2024 3.070 3.075 3.041 3.060 58,820 +0.01(+0.32%)
Jan 23, 2024 3.060 3.070 3.050 3.050 46,138 -0.02(-0.63%)
Jan 22, 2024 3.065 3.079 3.063 3.070 32,953 +0.02(+0.64%)
Jan 19, 2024 3.071 3.071 3.041 3.050 59,866 -0.01(-0.32%)
Jan 18, 2024 3.099 3.108 3.050 3.060 116,546 -0.04(-1.25%)
Jan 17, 2024 3.070 3.118 3.070 3.099 14,676 +0.01(+0.31%)
Jan 16, 2024 3.128 3.128 3.089 3.089 50,662 -0.02(-0.61%)
Jan 12, 2024 3.118 3.118 3.108 3.108 50,722 +0.01(+0.31%)
Jan 11, 2024 3.098 3.108 3.089 3.098 35,658 +0.01(+0.31%)
Jan 10, 2024 3.113 3.113 3.089 3.089 49,267 +0.01(+0.31%)
Jan 09, 2024 3.098 3.108 3.070 3.079 57,660 +0.00(+0.00%)
Jan 08, 2024 3.079 3.108 3.070 3.079 68,810 +0.00(+0.16%)
Jan 05, 2024 3.102 3.108 3.070 3.074 23,999 -0.02(-0.78%)
Jan 04, 2024 3.127 3.137 3.079 3.098 32,919 -0.02(-0.62%)
Jan 03, 2024 3.060 3.127 3.060 3.118 41,303 +0.06(+1.89%)
Jan 02, 2024 3.041 3.079 3.041 3.060 50,795 +0.00(+0.00%)
Dec 29, 2023 3.079 3.118 3.050 3.060 177,580 -0.05(-1.55%)
Dec 28, 2023 3.118 3.122 3.098 3.108 52,219 -0.01(-0.31%)
Dec 27, 2023 3.108 3.127 3.099 3.118 55,360 +0.01(+0.31%)
Dec 26, 2023 3.089 3.108 3.089 3.108 37,845 +0.03(+0.94%)
Dec 22, 2023 3.079 3.103 3.079 3.079 39,317 -0.02(-0.62%)
Dec 21, 2023 3.079 3.107 3.079 3.098 46,741 +0.01(+0.31%)
Dec 20, 2023 3.089 3.104 3.088 3.089 72,136 -0.01(-0.31%)
Dec 19, 2023 3.079 3.108 3.079 3.098 59,718 +0.01(+0.30%)
Dec 18, 2023 3.080 3.099 3.060 3.089 72,867 +0.02(+0.62%)
Dec 15, 2023 3.051 3.080 3.051 3.070 44,139 +0.00(+0.00%)
Dec 14, 2023 3.060 3.080 3.060 3.070 54,214 +0.01(+0.31%)
Dec 13, 2023 3.032 3.070 3.032 3.060 53,191 +0.04(+1.27%)
Dec 12, 2023 3.032 3.032 3.003 3.022 76,297 +0.00(+0.00%)
Dec 11, 2023 2.993 3.022 2.993 3.022 40,552 +0.01(+0.32%)
Dec 08, 2023 3.003 3.022 2.993 3.013 63,774 -0.01(-0.32%)
Dec 07, 2023 3.013 3.032 3.003 3.022 39,683 -0.01(-0.32%)
Dec 06, 2023 2.993 3.041 2.993 3.032 138,872 +0.01(+0.32%)
Dec 05, 2023 3.022 3.022 2.984 3.022 55,741 +0.03(+0.96%)
Dec 04, 2023 2.955 3.022 2.955 2.993 101,140 +0.03(+0.97%)
Dec 01, 2023 2.936 2.984 2.936 2.965 43,438 +0.02(+0.65%)
Nov 30, 2023 2.984 2.984 2.936 2.946 63,151 -0.03(-0.96%)
Nov 29, 2023 2.955 2.979 2.946 2.974 51,770 +0.05(+1.63%)
Nov 28, 2023 2.917 2.936 2.917 2.927 49,956 +0.00(+0.00%)
Nov 27, 2023 2.917 2.936 2.917 2.927 88,442 -0.01(-0.33%)
Nov 24, 2023 2.946 2.946 2.917 2.936 17,782 +0.00(+0.00%)
Nov 22, 2023 2.974 2.979 2.936 2.936 40,761 -0.03(-0.97%)
Nov 21, 2023 2.955 2.974 2.946 2.965 88,555 +0.01(+0.32%)
Nov 20, 2023 2.917 2.958 2.917 2.955 22,309 +0.02(+0.65%)
Nov 17, 2023 2.907 2.946 2.907 2.936 38,741 +0.03(+0.99%)
Nov 16, 2023 2.907 2.927 2.907 2.907 39,701 +0.00(+0.00%)
Nov 15, 2023 2.907 2.927 2.888 2.907 65,370 -0.01(-0.33%)
Nov 14, 2023 2.946 2.946 2.907 2.917 29,870 -0.01(-0.35%)
Nov 13, 2023 2.899 2.927 2.899 2.927 13,101 +0.03(+0.98%)
Nov 10, 2023 2.889 2.912 2.889 2.899 46,673 +0.00(+0.00%)
Nov 09, 2023 2.908 2.918 2.899 2.899 71,308 -0.01(-0.33%)
Nov 08, 2023 2.899 2.925 2.899 2.908 27,610 +0.01(+0.33%)
Nov 07, 2023 2.889 2.927 2.889 2.899 55,890 +0.00(+0.00%)
Nov 06, 2023 2.918 2.918 2.899 2.899 31,043 -0.04(-1.29%)
Nov 03, 2023 2.918 2.937 2.908 2.937 82,817 +0.04(+1.31%)
Nov 02, 2023 2.832 2.908 2.832 2.899 71,693 +0.08(+2.69%)
Nov 01, 2023 2.785 2.870 2.785 2.823 87,803 +0.02(+0.68%)
Oct 31, 2023 2.804 2.804 2.794 2.804 59,323 +0.03(+1.03%)
Oct 30, 2023 2.766 2.804 2.766 2.775 56,176 +0.00(+0.00%)
Oct 27, 2023 2.766 2.794 2.766 2.775 67,078 -0.02(-0.68%)
Oct 26, 2023 2.785 2.804 2.785 2.794 42,879 +0.01(+0.34%)
Oct 25, 2023 2.794 2.794 2.785 2.785 70,993 -0.03(-0.98%)
Oct 24, 2023 2.785 2.813 2.785 2.812 42,583 +0.03(+0.99%)
Oct 23, 2023 2.794 2.804 2.785 2.785 81,253 -0.02(-0.68%)
Oct 20, 2023 2.804 2.813 2.804 2.804 72,407 -0.01(-0.34%)
Oct 19, 2023 2.842 2.842 2.804 2.813 65,820 -0.01(-0.34%)
Oct 18, 2023 2.813 2.851 2.813 2.823 72,255 +0.00(+0.00%)
Oct 17, 2023 2.870 2.870 2.813 2.823 64,877 -0.04(-1.33%)
Oct 16, 2023 2.879 2.879 2.851 2.861 49,527 -0.02(-0.66%)
Oct 13, 2023 2.870 2.887 2.870 2.879 19,720 +0.00(+0.00%)
Oct 12, 2023 2.870 2.889 2.870 2.879 19,135 -0.01(-0.33%)
Oct 11, 2023 2.861 2.908 2.861 2.889 86,800 +0.02(+0.66%)
Oct 10, 2023 2.851 2.879 2.851 2.870 55,802 +0.01(+0.33%)
Oct 09, 2023 2.842 2.870 2.842 2.861 31,396 +0.01(+0.33%)
Oct 06, 2023 2.851 2.851 2.813 2.851 53,366 -0.02(-0.66%)
Oct 05, 2023 2.851 2.870 2.842 2.870 27,410 +0.02(+0.66%)
Oct 04, 2023 2.842 2.861 2.842 2.851 29,767 +0.01(+0.33%)
Oct 03, 2023 2.870 2.870 2.832 2.842 62,618 -0.03(-0.99%)
Oct 02, 2023 2.870 2.889 2.832 2.870 17,406 -0.02(-0.65%)
Sep 29, 2023 2.870 2.898 2.870 2.889 180,092 +0.05(+1.66%)
Sep 28, 2023 2.832 2.861 2.832 2.842 80,147 -0.02(-0.66%)
Sep 27, 2023 2.870 2.889 2.851 2.861 60,885 +0.00(+0.00%)
Sep 26, 2023 2.861 2.870 2.861 2.861 80,068 -0.03(-0.98%)
Sep 25, 2023 2.908 2.889 2.879 2.889 50,512 -0.02(-0.65%)
Sep 22, 2023 2.908 2.917 2.908 2.908 17,674 -0.01(-0.32%)
Sep 21, 2023 2.927 2.927 2.908 2.917 17,371 -0.01(-0.32%)
Sep 20, 2023 2.936 2.946 2.927 2.927 44,370 -0.01(-0.32%)
Sep 19, 2023 2.917 2.938 2.917 2.936 30,622 +0.01(+0.32%)
Sep 18, 2023 2.917 2.927 2.917 2.927 54,473 -0.01(-0.32%)
Sep 15, 2023 2.946 2.946 2.927 2.936 77,245 +0.00(+0.00%)
Sep 14, 2023 2.927 2.946 2.927 2.936 29,383 +0.00(+0.00%)
Sep 13, 2023 2.927 2.946 2.927 2.936 28,429 -0.01(-0.32%)
Sep 12, 2023 2.927 2.955 2.927 2.946 40,422 +0.01(+0.33%)
Sep 11, 2023 2.936 2.936 2.927 2.936 38,459 +0.00(+0.00%)
Sep 08, 2023 2.936 2.945 2.936 2.936 17,519 -0.01(-0.32%)
Sep 07, 2023 2.955 2.963 2.936 2.945 48,286 -0.01(-0.32%)
Sep 06, 2023 2.955 2.983 2.945 2.955 52,534 +0.00(+0.00%)
Sep 05, 2023 3.020 3.020 2.945 2.955 59,788 -0.08(-2.78%)
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.