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 )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2020 3.513 3.513 3.498 3.498 91,267 -0.01(-0.21%)
Aug 28, 2020 3.505 3.510 3.498 3.505 159,066 -0.01(-0.21%)
Aug 27, 2020 3.498 3.520 3.498 3.513 62,289 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.505 105,374 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.505 3.513 91,500 -0.01(-0.21%)
Aug 24, 2020 3.520 3.520 3.513 3.520 97,694 +0.00(+0.11%)
Aug 21, 2020 3.520 3.520 3.490 3.517 142,946 +0.00(+0.11%)
Aug 20, 2020 3.513 3.520 3.505 3.513 89,960 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,266 -0.01(-0.26%)
Aug 18, 2020 3.520 3.534 3.520 3.522 56,613 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,782 -0.02(-0.53%)
Aug 14, 2020 3.543 3.543 3.506 3.543 260,603 +0.00(+0.00%)
Aug 13, 2020 3.528 3.550 3.521 3.543 148,112 +0.00(+0.00%)
Aug 12, 2020 3.528 3.547 3.521 3.543 577,005 +0.02(+0.64%)
Aug 11, 2020 3.573 3.573 3.521 3.521 142,060 -0.02(-0.63%)
Aug 10, 2020 3.543 3.551 3.528 3.543 116,493 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.528 71,719 +0.01(+0.43%)
Aug 06, 2020 3.543 3.543 3.513 3.513 72,196 -0.02(-0.63%)
Aug 05, 2020 3.543 3.551 3.528 3.536 238,543 -0.01(-0.21%)
Aug 04, 2020 3.536 3.543 3.528 3.543 155,388 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.528 3.536 203,936 +0.00(+0.00%)
Jul 31, 2020 3.551 3.551 3.528 3.536 76,679 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,680 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.528 145,491 +0.00(+0.00%)
Jul 28, 2020 3.513 3.528 3.513 3.528 100,589 +0.01(+0.21%)
Jul 27, 2020 3.528 3.528 3.521 3.521 101,025 -0.01(-0.21%)
Jul 24, 2020 3.513 3.528 3.499 3.528 141,964 +0.02(+0.64%)
Jul 23, 2020 3.491 3.513 3.491 3.506 99,994 +0.02(+0.64%)
Jul 22, 2020 3.476 3.499 3.476 3.484 103,604 +0.01(+0.21%)
Jul 21, 2020 3.476 3.484 3.469 3.476 134,024 -0.01(-0.21%)
Jul 20, 2020 3.513 3.513 3.476 3.484 177,404 -0.01(-0.21%)
Jul 17, 2020 3.513 3.513 3.491 3.491 109,388 -0.02(-0.64%)
Jul 16, 2020 3.506 3.521 3.499 3.513 73,580 +0.00(+0.00%)
Jul 15, 2020 3.499 3.513 3.491 3.513 164,401 +0.01(+0.43%)
Jul 14, 2020 3.506 3.506 3.484 3.499 165,339 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,706 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,150 +0.00(+0.00%)
Jul 09, 2020 3.499 3.507 3.492 3.507 83,762 +0.00(+0.00%)
Jul 08, 2020 3.499 3.514 3.492 3.507 249,187 +0.01(+0.21%)
Jul 07, 2020 3.492 3.499 3.488 3.499 112,677 +0.01(+0.21%)
Jul 06, 2020 3.484 3.492 3.484 3.492 185,231 +0.02(+0.64%)
Jul 02, 2020 3.447 3.469 3.432 3.469 183,045 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,386 +0.03(+0.87%)
Jun 30, 2020 3.432 3.440 3.410 3.410 200,801 -0.01(-0.22%)
Jun 29, 2020 3.432 3.447 3.410 3.418 260,756 -0.01(-0.32%)
Jun 26, 2020 3.462 3.462 3.425 3.429 437,583 -0.02(-0.54%)
Jun 25, 2020 3.477 3.484 3.447 3.447 271,237 -0.02(-0.64%)
Jun 24, 2020 3.499 3.499 3.469 3.469 144,871 -0.02(-0.62%)
Jun 23, 2020 3.499 3.499 3.484 3.491 124,877 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.488 89,182 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,958 -0.00(-0.11%)
Jun 18, 2020 3.469 3.484 3.469 3.484 85,610 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.469 3.469 150,738 -0.01(-0.43%)
Jun 16, 2020 3.484 3.493 3.469 3.484 282,254 +0.00(+0.14%)
Jun 15, 2020 3.477 3.492 3.470 3.479 243,862 +0.00(+0.05%)
Jun 12, 2020 3.470 3.492 3.463 3.477 110,891 +0.01(+0.43%)
Jun 11, 2020 3.463 3.477 3.448 3.463 226,309 -0.01(-0.42%)
Jun 10, 2020 3.463 3.477 3.463 3.477 136,840 +0.01(+0.43%)
Jun 09, 2020 3.463 3.470 3.463 3.463 204,037 +0.00(+0.00%)
Jun 08, 2020 3.455 3.477 3.455 3.463 180,533 +0.01(+0.21%)
Jun 05, 2020 3.455 3.463 3.441 3.455 163,690 +0.00(+0.00%)
Jun 04, 2020 3.463 3.470 3.455 3.455 86,152 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,221 -0.01(-0.21%)
Jun 02, 2020 3.455 3.470 3.455 3.470 98,802 +0.01(+0.27%)
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.