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 (%)
Aug 31, 2016 3.004 3.004 2.988 3.004 122,489 +0.01(+0.37%)
Aug 30, 2016 2.982 2.999 2.982 2.993 69,186 +0.01(+0.37%)
Aug 29, 2016 3.004 3.007 2.979 2.982 88,803 -0.02(-0.55%)
Aug 26, 2016 2.999 3.043 2.993 2.999 105,107 +0.00(+0.00%)
Aug 25, 2016 3.010 3.015 2.988 2.999 86,094 -0.01(-0.37%)
Aug 24, 2016 2.999 3.015 2.993 3.010 91,611 +0.03(+1.11%)
Aug 23, 2016 2.988 2.993 2.977 2.977 101,833 +0.01(+0.19%)
Aug 22, 2016 2.999 2.999 2.971 2.971 72,172 -0.03(-0.92%)
Aug 19, 2016 3.004 3.004 2.982 2.999 63,986 -0.01(-0.37%)
Aug 18, 2016 2.999 3.010 2.999 3.010 46,466 +0.02(+0.55%)
Aug 17, 2016 3.004 3.004 2.982 2.993 50,903 -0.01(-0.18%)
Aug 16, 2016 2.999 2.999 2.982 2.999 48,808 +0.02(+0.64%)
Aug 15, 2016 2.996 2.996 2.974 2.980 75,939 -0.01(-0.37%)
Aug 12, 2016 2.980 2.991 2.974 2.991 83,739 +0.02(+0.55%)
Aug 11, 2016 2.974 2.985 2.969 2.974 130,995 +0.01(+0.18%)
Aug 10, 2016 2.963 2.974 2.963 2.969 80,473 +0.01(+0.19%)
Aug 09, 2016 2.991 2.991 2.963 2.963 106,733 -0.02(-0.74%)
Aug 08, 2016 2.996 3.002 2.969 2.985 122,824 -0.01(-0.19%)
Aug 05, 2016 2.991 2.996 2.991 2.991 88,437 +0.00(+0.00%)
Aug 04, 2016 2.985 2.996 2.985 2.991 36,457 +0.01(+0.37%)
Aug 03, 2016 2.969 2.985 2.963 2.980 82,811 +0.01(+0.37%)
Aug 02, 2016 2.980 2.980 2.947 2.969 144,069 -0.02(-0.73%)
Aug 01, 2016 2.974 2.991 2.936 2.991 100,776 +0.03(+0.93%)
Jul 29, 2016 2.980 2.991 2.963 2.963 168,792 -0.02(-0.55%)
Jul 28, 2016 2.963 2.980 2.963 2.980 119,207 +0.02(+0.56%)
Jul 27, 2016 2.958 2.963 2.948 2.963 75,163 +0.01(+0.37%)
Jul 26, 2016 2.958 2.969 2.930 2.952 114,416 +0.01(+0.19%)
Jul 25, 2016 2.936 2.947 2.932 2.947 127,947 +0.01(+0.37%)
Jul 22, 2016 2.936 2.936 2.930 2.936 54,534 +0.00(+0.00%)
Jul 21, 2016 2.936 2.936 2.919 2.936 120,061 +0.00(+0.00%)
Jul 20, 2016 2.914 2.936 2.908 2.936 133,845 +0.02(+0.56%)
Jul 19, 2016 2.914 2.924 2.897 2.919 74,168 +0.02(+0.65%)
Jul 18, 2016 2.906 2.912 2.895 2.901 148,057 -0.02(-0.56%)
Jul 15, 2016 2.917 2.922 2.895 2.917 231,303 +0.02(+0.56%)
Jul 14, 2016 2.922 2.928 2.895 2.901 177,665 -0.03(-1.12%)
Jul 13, 2016 2.944 2.944 2.906 2.933 284,052 -0.01(-0.19%)
Jul 12, 2016 2.933 2.944 2.922 2.939 155,214 +0.00(+0.00%)
Jul 11, 2016 2.955 2.966 2.922 2.939 130,430 -0.02(-0.74%)
Jul 08, 2016 2.944 2.961 2.944 2.961 172,386 +0.02(+0.56%)
Jul 07, 2016 2.961 2.965 2.944 2.944 121,998 -0.02(-0.73%)
Jul 06, 2016 2.955 2.966 2.950 2.966 75,333 +0.01(+0.37%)
Jul 05, 2016 2.971 2.971 2.939 2.955 112,311 -0.01(-0.37%)
Jul 01, 2016 2.939 2.966 2.966 2.966 150,029 +0.02(+0.55%)
Jun 30, 2016 2.955 2.955 2.928 2.950 198,482 -0.01(-0.18%)
Jun 29, 2016 2.939 2.961 2.939 2.955 132,675 +0.01(+0.37%)
Jun 28, 2016 2.939 2.944 2.928 2.944 156,221 +0.02(+0.56%)
Jun 27, 2016 2.922 2.928 2.913 2.928 73,374 +0.02(+0.56%)
Jun 24, 2016 2.852 2.917 2.852 2.912 169,797 +0.01(+0.19%)
Jun 23, 2016 2.901 2.906 2.895 2.906 159,164 +0.01(+0.19%)
Jun 22, 2016 2.922 2.922 2.901 2.901 55,296 -0.02(-0.56%)
Jun 21, 2016 2.912 2.922 2.906 2.917 62,441 +0.01(+0.19%)
Jun 20, 2016 2.917 2.922 2.890 2.912 138,109 -0.01(-0.19%)
Jun 17, 2016 2.922 2.928 2.912 2.917 66,880 -0.00(-0.02%)
Jun 16, 2016 2.928 2.928 2.912 2.918 117,363 -0.00(-0.17%)
Jun 15, 2016 2.928 2.928 2.917 2.922 64,587 -0.01(-0.19%)
Jun 14, 2016 2.928 2.933 2.922 2.928 38,099 +0.01(+0.45%)
Jun 13, 2016 2.926 2.926 2.915 2.915 63,652 -0.01(-0.19%)
Jun 10, 2016 2.915 2.926 2.915 2.920 76,209 +0.01(+0.37%)
Jun 09, 2016 2.904 2.926 2.904 2.909 86,329 -0.01(-0.37%)
Jun 08, 2016 2.920 2.920 2.904 2.920 128,308 +0.00(+0.00%)
Jun 07, 2016 2.904 2.920 2.882 2.920 110,541 +0.02(+0.56%)
Jun 06, 2016 2.904 2.915 2.898 2.904 67,547 +0.00(+0.00%)
Jun 03, 2016 2.882 2.904 2.882 2.904 55,719 +0.02(+0.75%)
Jun 02, 2016 2.861 2.882 2.861 2.882 60,095 +0.02(+0.57%)
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.