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 )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2018 2.822 2.822 2.822 0 +0.00(+0.00%)
Aug 30, 2018 2.822 2.828 2.822 2.822 51,484 -0.01(-0.22%)
Aug 29, 2018 2.828 2.828 2.816 2.828 62,291 +0.01(+0.22%)
Aug 28, 2018 2.828 2.828 2.822 2.822 46,256 -0.01(-0.45%)
Aug 27, 2018 2.828 2.835 2.822 2.835 49,447 +0.01(+0.45%)
Aug 24, 2018 2.822 2.831 2.822 2.822 73,334 +0.00(+0.00%)
Aug 23, 2018 2.822 2.835 2.822 2.822 29,330 +0.00(+0.00%)
Aug 22, 2018 2.828 2.835 2.822 2.822 36,079 +0.00(+0.00%)
Aug 21, 2018 2.822 2.828 2.816 2.822 31,317 +0.00(+0.00%)
Aug 20, 2018 2.822 2.828 2.822 2.822 44,231 +0.00(+0.00%)
Aug 17, 2018 2.828 2.835 2.822 2.822 43,779 +0.00(+0.00%)
Aug 16, 2018 2.822 2.828 2.822 2.822 37,192 +0.00(+0.00%)
Aug 15, 2018 2.835 2.835 2.822 2.822 42,197 -0.01(-0.45%)
Aug 14, 2018 2.841 2.841 2.828 2.835 55,715 +0.02(+0.65%)
Aug 13, 2018 2.810 2.829 2.810 2.816 43,541 +0.01(+0.22%)
Aug 10, 2018 2.810 2.816 2.810 2.810 13,998 -0.01(-0.22%)
Aug 09, 2018 2.804 2.816 2.804 2.816 60,795 +0.01(+0.45%)
Aug 08, 2018 2.804 2.814 2.804 2.804 18,815 -0.01(-0.22%)
Aug 07, 2018 2.810 2.816 2.810 2.810 112,257 -0.01(-0.22%)
Aug 06, 2018 2.797 2.816 2.797 2.816 53,189 +0.01(+0.45%)
Aug 03, 2018 2.804 2.810 2.797 2.804 52,495 +0.00(+0.00%)
Aug 02, 2018 2.810 2.814 2.800 2.804 152,647 -0.01(-0.45%)
Aug 01, 2018 2.810 2.816 2.801 2.816 75,595 +0.00(+0.00%)
Jul 31, 2018 2.816 2.816 2.804 2.816 30,309 +0.01(+0.45%)
Jul 30, 2018 2.797 2.810 2.797 2.804 87,582 +0.00(+0.00%)
Jul 27, 2018 2.810 2.816 2.804 2.804 43,428 -0.01(-0.22%)
Jul 26, 2018 2.810 2.810 2.802 2.810 72,336 +0.00(+0.00%)
Jul 25, 2018 2.804 2.810 2.797 2.810 96,395 +0.01(+0.22%)
Jul 24, 2018 2.810 2.822 2.804 2.804 29,182 -0.01(-0.22%)
Jul 23, 2018 2.822 2.822 2.810 2.810 32,321 -0.01(-0.45%)
Jul 20, 2018 2.816 2.829 2.816 2.822 43,218 +0.01(+0.22%)
Jul 19, 2018 2.816 2.822 2.816 2.816 32,375 -0.01(-0.22%)
Jul 18, 2018 2.835 2.835 2.816 2.822 35,775 -0.02(-0.66%)
Jul 17, 2018 2.835 2.841 2.822 2.841 66,439 +0.01(+0.42%)
Jul 16, 2018 2.817 2.829 2.817 2.829 32,414 +0.02(+0.67%)
Jul 13, 2018 2.811 2.818 2.811 2.811 58,493 -0.01(-0.22%)
Jul 12, 2018 2.811 2.817 2.804 2.817 142,503 +0.01(+0.45%)
Jul 11, 2018 2.811 2.813 2.804 2.804 111,557 -0.01(-0.44%)
Jul 10, 2018 2.817 2.817 2.811 2.817 30,725 +0.01(+0.22%)
Jul 09, 2018 2.811 2.817 2.811 2.811 96,861 +0.00(+0.00%)
Jul 06, 2018 2.811 2.823 2.811 2.811 46,979 +0.00(+0.00%)
Jul 05, 2018 2.811 2.817 2.811 2.811 84,086 +0.00(+0.00%)
Jul 03, 2018 2.811 2.811 2.811 0 +0.00(+0.00%)
Jul 02, 2018 2.804 2.823 2.804 2.811 72,776 +0.00(+0.00%)
Jun 29, 2018 2.823 2.823 2.804 2.811 68,069 -0.01(-0.22%)
Jun 28, 2018 2.817 2.842 2.817 2.817 52,064 -0.01(-0.22%)
Jun 27, 2018 2.817 2.823 2.804 2.823 53,673 +0.02(+0.63%)
Jun 26, 2018 2.798 2.805 2.798 2.805 33,077 +0.00(+0.03%)
Jun 25, 2018 2.817 2.817 2.801 2.804 66,929 -0.01(-0.22%)
Jun 22, 2018 2.817 2.829 2.804 2.811 61,399 +0.00(+0.00%)
Jun 21, 2018 2.804 2.817 2.804 2.811 14,627 +0.01(+0.22%)
Jun 20, 2018 2.811 2.817 2.804 2.804 22,158 -0.01(-0.22%)
Jun 19, 2018 2.792 2.811 2.792 2.811 17,076 +0.02(+0.67%)
Jun 18, 2018 2.804 2.804 2.779 2.792 87,064 -0.02(-0.89%)
Jun 15, 2018 2.817 2.804 2.817 43,745 +0.01(+0.45%)
Jun 14, 2018 2.798 2.808 2.798 2.804 54,952 +0.01(+0.22%)
Jun 13, 2018 2.792 2.804 2.792 2.798 50,944 +0.01(+0.22%)
Jun 12, 2018 2.792 2.798 2.786 2.792 96,204 -0.00(-0.02%)
Jun 11, 2018 2.793 2.799 2.786 2.793 98,780 +0.00(+0.00%)
Jun 08, 2018 2.774 2.793 2.774 2.793 150,208 +0.01(+0.45%)
Jun 07, 2018 2.780 2.786 2.780 2.780 121,755 +0.00(+0.00%)
Jun 06, 2018 2.799 2.780 2.780 93,718 -0.02(-0.67%)
Jun 05, 2018 2.799 2.808 2.799 2.799 87,318 +0.00(+0.00%)
Jun 04, 2018 2.817 2.820 2.799 2.799 60,771 -0.03(-1.10%)
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.