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 -0.014 (-0.46%)
Official Closing 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 (%)
Sep 30, 2019 3.209 3.216 3.194 3.209 96,940 +0.00(+0.00%)
Sep 27, 2019 3.195 3.209 3.188 3.209 31,315 +0.02(+0.65%)
Sep 26, 2019 3.195 3.216 3.181 3.188 86,941 -0.01(-0.43%)
Sep 25, 2019 3.188 3.223 3.181 3.202 54,594 -0.01(-0.22%)
Sep 24, 2019 3.174 3.237 3.160 3.209 248,590 +0.04(+1.32%)
Sep 23, 2019 3.154 3.174 3.147 3.167 2,977,496 +0.01(+0.44%)
Sep 20, 2019 3.147 3.154 3.140 3.154 4,727,602 +0.01(+0.44%)
Sep 19, 2019 3.133 3.149 3.133 3.140 44,226 +0.01(+0.22%)
Sep 18, 2019 3.133 3.147 3.133 3.133 51,148 +0.00(+0.00%)
Sep 17, 2019 3.140 3.157 3.133 3.133 52,435 -0.01(-0.24%)
Sep 16, 2019 3.140 3.154 3.126 3.140 77,758 +0.01(+0.22%)
Sep 13, 2019 3.154 3.168 3.133 3.133 100,916 -0.03(-0.88%)
Sep 12, 2019 3.161 3.167 3.154 3.161 55,985 -0.01(-0.22%)
Sep 11, 2019 3.175 3.175 3.161 3.168 59,439 -0.01(-0.43%)
Sep 10, 2019 3.175 3.182 3.161 3.182 88,066 +0.01(+0.44%)
Sep 09, 2019 3.175 3.182 3.147 3.168 206,418 -0.02(-0.65%)
Sep 06, 2019 3.182 3.189 3.175 3.189 39,614 +0.01(+0.44%)
Sep 05, 2019 3.202 3.202 3.175 3.175 78,530 -0.03(-1.08%)
Sep 04, 2019 3.195 3.209 3.195 3.209 88,222 +0.01(+0.43%)
Sep 03, 2019 3.182 3.209 3.175 3.195 114,772 +0.01(+0.43%)
Aug 30, 2019 3.195 3.195 3.168 3.182 116,097 -0.01(-0.22%)
Aug 29, 2019 3.195 3.195 3.168 3.189 54,446 +0.01(+0.22%)
Aug 28, 2019 3.189 3.195 3.175 3.182 73,069 +0.00(+0.00%)
Aug 27, 2019 3.182 3.189 3.182 3.182 31,866 -0.01(-0.22%)
Aug 26, 2019 3.202 3.202 3.189 3.189 29,170 -0.01(-0.22%)
Aug 23, 2019 3.189 3.202 3.182 3.195 79,085 +0.01(+0.43%)
Aug 22, 2019 3.195 3.195 3.182 3.182 91,715 -0.01(-0.43%)
Aug 21, 2019 3.189 3.202 3.189 3.195 124,743 +0.00(+0.00%)
Aug 20, 2019 3.182 3.195 3.182 3.195 50,448 +0.03(+0.87%)
Aug 19, 2019 3.175 3.182 3.164 3.168 60,263 -0.01(-0.22%)
Aug 16, 2019 3.175 3.195 3.168 3.175 64,916 +0.00(+0.00%)
Aug 15, 2019 3.182 3.189 3.175 3.175 70,481 +0.00(+0.00%)
Aug 14, 2019 3.175 3.195 3.175 3.175 59,131 -0.01(-0.43%)
Aug 13, 2019 3.175 3.195 3.161 3.189 85,367 +0.03(+0.85%)
Aug 12, 2019 3.162 3.175 3.162 3.162 44,149 +0.01(+0.22%)
Aug 09, 2019 3.169 3.175 3.155 3.155 34,627 -0.01(-0.43%)
Aug 08, 2019 3.169 3.175 3.155 3.169 46,050 +0.01(+0.22%)
Aug 07, 2019 3.175 3.175 3.162 3.162 91,924 +0.00(+0.00%)
Aug 06, 2019 3.162 3.189 3.148 3.162 236,150 +0.01(+0.22%)
Aug 05, 2019 3.148 3.169 3.148 3.155 46,472 -0.01(-0.22%)
Aug 02, 2019 3.162 3.162 3.155 3.162 36,227 +0.00(+0.00%)
Aug 01, 2019 3.148 3.162 3.141 3.162 66,637 +0.02(+0.55%)
Jul 31, 2019 3.141 3.148 3.131 3.144 57,446 +0.00(+0.11%)
Jul 30, 2019 3.141 3.141 3.127 3.141 30,034 +0.01(+0.44%)
Jul 29, 2019 3.120 3.134 3.120 3.127 35,704 +0.01(+0.22%)
Jul 26, 2019 3.120 3.127 3.114 3.120 35,209 +0.01(+0.22%)
Jul 25, 2019 3.127 3.141 3.114 3.114 56,316 -0.02(-0.66%)
Jul 24, 2019 3.134 3.141 3.134 3.134 27,630 +0.01(+0.22%)
Jul 23, 2019 3.141 3.141 3.127 3.127 59,732 -0.01(-0.44%)
Jul 22, 2019 3.134 3.155 3.127 3.141 52,981 +0.01(+0.22%)
Jul 19, 2019 3.127 3.141 3.120 3.134 25,897 -0.01(-0.44%)
Jul 18, 2019 3.134 3.148 3.114 3.148 71,576 +0.03(+1.10%)
Jul 17, 2019 3.107 3.120 3.107 3.114 59,025 +0.01(+0.44%)
Jul 16, 2019 3.100 3.113 3.093 3.100 115,632 -0.00(-0.06%)
Jul 15, 2019 3.094 3.107 3.094 3.102 45,066 +0.00(+0.03%)
Jul 12, 2019 3.114 3.128 3.053 3.101 155,503 -0.01(-0.22%)
Jul 11, 2019 3.128 3.142 3.107 3.107 74,214 -0.01(-0.44%)
Jul 10, 2019 3.128 3.142 3.114 3.121 54,351 +0.00(+0.00%)
Jul 09, 2019 3.128 3.135 3.094 3.121 246,152 +0.00(+0.00%)
Jul 08, 2019 3.121 3.141 3.111 3.121 669,927 +0.01(+0.22%)
Jul 05, 2019 3.135 3.138 3.114 3.114 118,165 -0.01(-0.44%)
Jul 03, 2019 3.135 3.161 3.128 3.128 59,448 -0.01(-0.22%)
Jul 02, 2019 3.155 3.159 3.128 3.135 72,553 -0.01(-0.43%)
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.