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 -0.020 (-0.65%)
Streaming Delayed Price Updated: 9:59 AM EDT, Jun 3, 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, 2017 2.960 2.966 2.942 2.942 155,019 -0.02(-0.60%)
Aug 30, 2017 2.954 2.960 2.954 2.960 43,614 +0.01(+0.40%)
Aug 29, 2017 2.960 2.966 2.948 2.948 74,667 -0.01(-0.20%)
Aug 28, 2017 2.966 2.966 2.948 2.954 57,026 -0.01(-0.40%)
Aug 25, 2017 2.966 2.966 2.954 2.966 73,400 +0.00(+0.00%)
Aug 24, 2017 2.966 2.966 2.960 2.966 26,617 -0.01(-0.20%)
Aug 23, 2017 2.948 2.971 2.948 2.971 70,160 +0.03(+1.01%)
Aug 22, 2017 2.966 2.966 2.942 2.942 56,594 -0.03(-1.00%)
Aug 21, 2017 2.948 2.971 2.948 2.971 52,255 +0.03(+1.01%)
Aug 18, 2017 2.954 2.966 2.942 2.942 52,546 -0.02(-0.60%)
Aug 17, 2017 2.942 2.960 2.936 2.960 53,902 +0.01(+0.40%)
Aug 16, 2017 2.948 2.948 2.942 2.948 55,463 -0.01(-0.40%)
Aug 15, 2017 2.960 2.966 2.948 2.960 49,216 +0.00(+0.03%)
Aug 14, 2017 2.941 2.959 2.935 2.959 53,691 +0.01(+0.20%)
Aug 11, 2017 2.870 2.953 2.858 2.953 206,791 +0.04(+1.22%)
Aug 10, 2017 2.929 2.935 2.911 2.917 160,125 -0.01(-0.40%)
Aug 09, 2017 2.923 2.953 2.923 2.929 92,303 -0.01(-0.40%)
Aug 08, 2017 2.923 2.941 2.923 2.941 73,658 +0.02(+0.81%)
Aug 07, 2017 2.929 2.935 2.917 2.917 79,450 -0.02(-0.61%)
Aug 04, 2017 2.929 2.935 2.923 2.935 129,224 +0.01(+0.20%)
Aug 03, 2017 2.941 2.947 2.925 2.929 158,324 -0.02(-0.80%)
Aug 02, 2017 2.959 2.959 2.923 2.953 215,488 -0.01(-0.20%)
Aug 01, 2017 2.929 2.959 2.929 2.959 118,953 +0.04(+1.42%)
Jul 31, 2017 2.935 2.941 2.917 2.917 54,644 +0.00(+0.00%)
Jul 28, 2017 2.917 2.947 2.917 2.917 104,396 -0.01(-0.40%)
Jul 27, 2017 2.935 2.938 2.911 2.929 66,624 -0.01(-0.20%)
Jul 26, 2017 2.911 2.935 2.911 2.935 60,001 +0.02(+0.81%)
Jul 25, 2017 2.935 2.939 2.911 2.911 70,523 -0.04(-1.21%)
Jul 24, 2017 2.941 2.947 2.935 2.947 65,318 +0.01(+0.40%)
Jul 21, 2017 2.941 2.947 2.935 2.935 187,510 -0.01(-0.40%)
Jul 20, 2017 2.947 2.947 2.935 2.947 77,629 +0.00(+0.00%)
Jul 19, 2017 2.941 2.947 2.935 2.947 73,132 +0.01(+0.20%)
Jul 18, 2017 2.935 2.941 2.929 2.941 95,611 +0.02(+0.64%)
Jul 17, 2017 2.922 2.934 2.916 2.922 95,835 -0.01(-0.20%)
Jul 14, 2017 2.922 2.934 2.916 2.928 120,487 +0.01(+0.40%)
Jul 13, 2017 2.904 2.922 2.893 2.916 179,195 +0.01(+0.20%)
Jul 12, 2017 2.904 2.922 2.899 2.910 142,399 +0.01(+0.20%)
Jul 11, 2017 2.899 2.904 2.881 2.904 115,315 +0.01(+0.41%)
Jul 10, 2017 2.910 2.916 2.893 2.893 84,699 -0.01(-0.41%)
Jul 07, 2017 2.916 2.916 2.887 2.904 130,361 -0.01(-0.40%)
Jul 06, 2017 2.904 2.916 2.887 2.916 161,669 +0.02(+0.61%)
Jul 05, 2017 2.916 2.916 2.899 2.899 95,693 -0.04(-1.20%)
Jul 03, 2017 2.952 2.952 2.910 2.934 81,767 -0.02(-0.60%)
Jun 30, 2017 2.934 2.952 2.910 2.952 182,497 +0.02(+0.60%)
Jun 29, 2017 2.934 2.934 2.916 2.934 102,014 +0.01(+0.20%)
Jun 28, 2017 2.922 2.928 2.916 2.928 63,046 +0.01(+0.20%)
Jun 27, 2017 2.934 2.934 2.922 2.922 123,081 -0.02(-0.60%)
Jun 26, 2017 2.934 2.940 2.918 2.940 81,535 +0.01(+0.40%)
Jun 23, 2017 2.934 2.934 2.928 2.928 21,821 -0.01(-0.20%)
Jun 22, 2017 2.922 2.934 2.920 2.934 47,452 +0.02(+0.61%)
Jun 21, 2017 2.934 2.934 2.916 2.916 81,954 -0.02(-0.60%)
Jun 20, 2017 2.904 2.934 2.904 2.934 204,387 +0.03(+1.01%)
Jun 19, 2017 2.934 2.934 2.904 2.904 79,505 -0.03(-1.00%)
Jun 16, 2017 2.904 2.934 2.904 2.934 76,748 +0.03(+1.01%)
Jun 15, 2017 2.922 2.934 2.887 2.904 202,698 -0.02(-0.61%)
Jun 14, 2017 2.934 2.946 2.922 2.922 115,519 -0.01(-0.40%)
Jun 13, 2017 2.916 2.934 2.910 2.934 88,905 +0.02(+0.64%)
Jun 12, 2017 2.903 2.915 2.903 2.915 83,332 +0.01(+0.40%)
Jun 09, 2017 2.909 2.915 2.903 2.903 136,145 -0.01(-0.40%)
Jun 08, 2017 2.903 2.915 2.892 2.915 201,514 +0.01(+0.40%)
Jun 07, 2017 2.921 2.921 2.903 2.903 84,755 -0.02(-0.80%)
Jun 06, 2017 2.898 2.927 2.898 2.927 100,806 +0.03(+1.01%)
Jun 05, 2017 2.903 2.915 2.892 2.898 130,622 -0.01(-0.20%)
Jun 02, 2017 2.903 2.909 2.898 2.903 137,035 +0.00(+0.00%)
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.