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 (%)
Sep 30, 2022 2.858 2.890 2.858 2.858 703,733 -0.01(-0.31%)
Sep 29, 2022 2.875 2.884 2.862 2.867 69,370 -0.01(-0.31%)
Sep 28, 2022 2.875 2.911 2.875 2.875 59,626 +0.00(+0.00%)
Sep 27, 2022 2.902 2.902 2.875 2.875 88,895 -0.03(-0.91%)
Sep 26, 2022 2.902 2.919 2.902 2.902 93,526 -0.02(-0.60%)
Sep 23, 2022 2.911 2.928 2.911 2.919 84,796 -0.01(-0.45%)
Sep 22, 2022 2.937 2.955 2.928 2.933 39,660 -0.01(-0.45%)
Sep 21, 2022 2.990 3.003 2.928 2.946 72,849 -0.04(-1.47%)
Sep 20, 2022 2.999 2.999 2.990 2.990 37,115 -0.02(-0.58%)
Sep 19, 2022 2.990 3.018 2.990 3.007 76,261 +0.01(+0.29%)
Sep 16, 2022 2.981 2.999 2.972 2.999 33,498 +0.00(+0.00%)
Sep 15, 2022 2.999 3.029 2.990 2.999 79,882 +0.00(+0.00%)
Sep 14, 2022 2.999 3.017 2.999 2.999 32,589 -0.02(-0.58%)
Sep 13, 2022 3.043 3.043 3.009 3.016 52,115 -0.02(-0.79%)
Sep 12, 2022 3.075 3.075 3.023 3.040 31,594 +0.00(+0.00%)
Sep 09, 2022 3.032 3.058 3.032 3.040 47,744 +0.01(+0.29%)
Sep 08, 2022 3.023 3.058 3.023 3.032 35,623 -0.01(-0.29%)
Sep 07, 2022 3.049 3.066 3.040 3.040 43,876 -0.03(-0.85%)
Sep 06, 2022 3.058 3.071 3.058 3.066 76,516 -0.01(-0.28%)
Sep 02, 2022 3.058 3.076 3.058 3.075 42,889 +0.02(+0.57%)
Sep 01, 2022 3.040 3.058 3.040 3.058 74,119 +0.00(+0.00%)
Aug 31, 2022 3.066 3.066 3.040 3.058 76,597 +0.00(+0.00%)
Aug 30, 2022 3.040 3.075 3.040 3.058 65,761 +0.01(+0.29%)
Aug 29, 2022 3.049 3.058 3.033 3.049 71,116 +0.00(+0.00%)
Aug 26, 2022 3.049 3.050 3.032 3.049 130,783 +0.00(+0.00%)
Aug 25, 2022 3.049 3.058 3.045 3.049 100,927 +0.00(+0.00%)
Aug 24, 2022 3.058 3.075 3.049 3.049 47,622 -0.01(-0.29%)
Aug 23, 2022 3.066 3.087 3.058 3.058 32,958 -0.02(-0.57%)
Aug 22, 2022 3.084 3.101 3.067 3.075 60,493 -0.03(-1.12%)
Aug 19, 2022 3.119 3.119 3.075 3.110 72,018 -0.01(-0.28%)
Aug 18, 2022 3.119 3.128 3.115 3.119 81,763 -0.01(-0.28%)
Aug 17, 2022 3.119 3.128 3.110 3.128 70,468 +0.00(+0.00%)
Aug 16, 2022 3.163 3.182 3.119 3.128 83,817 -0.05(-1.57%)
Aug 15, 2022 3.169 3.181 3.152 3.178 38,879 +0.01(+0.27%)
Aug 12, 2022 3.143 3.186 3.143 3.169 60,027 +0.02(+0.55%)
Aug 11, 2022 3.160 3.186 3.134 3.152 70,193 -0.02(-0.55%)
Aug 10, 2022 3.178 3.178 3.150 3.169 48,181 +0.02(+0.55%)
Aug 09, 2022 3.134 3.158 3.126 3.152 60,019 +0.00(+0.00%)
Aug 08, 2022 3.134 3.175 3.134 3.152 73,942 +0.02(+0.55%)
Aug 05, 2022 3.169 3.178 3.134 3.134 35,500 -0.06(-1.90%)
Aug 04, 2022 3.186 3.212 3.186 3.195 69,768 -0.01(-0.27%)
Aug 03, 2022 3.195 3.208 3.195 3.204 41,710 -0.03(-0.81%)
Aug 02, 2022 3.152 3.230 3.152 3.230 60,688 +0.07(+2.20%)
Aug 01, 2022 3.108 3.186 3.108 3.160 41,000 +0.03(+1.11%)
Jul 29, 2022 3.108 3.126 3.108 3.126 53,691 +0.03(+1.12%)
Jul 28, 2022 3.091 3.108 3.082 3.091 98,555 +0.00(+0.00%)
Jul 27, 2022 3.082 3.099 3.073 3.091 25,025 +0.02(+0.56%)
Jul 26, 2022 3.073 3.082 3.073 3.073 72,958 -0.01(-0.28%)
Jul 25, 2022 3.065 3.099 3.064 3.082 53,280 +0.01(+0.28%)
Jul 22, 2022 3.039 3.082 3.039 3.073 51,869 +0.05(+1.72%)
Jul 21, 2022 3.021 3.039 3.021 3.021 17,939 +0.00(+0.00%)
Jul 20, 2022 3.030 3.038 3.021 3.021 25,257 -0.02(-0.57%)
Jul 19, 2022 3.047 3.056 3.030 3.039 20,126 -0.02(-0.49%)
Jul 18, 2022 3.045 3.062 3.045 3.054 48,060 +0.02(+0.57%)
Jul 15, 2022 3.045 3.071 3.037 3.037 36,597 -0.02(-0.57%)
Jul 14, 2022 3.028 3.071 3.021 3.054 31,073 +0.00(+0.00%)
Jul 13, 2022 3.037 3.062 3.027 3.054 48,953 +0.01(+0.28%)
Jul 12, 2022 3.019 3.054 3.019 3.045 30,076 +0.03(+0.86%)
Jul 11, 2022 3.028 3.071 3.019 3.019 16,795 -0.02(-0.57%)
Jul 08, 2022 3.037 3.037 3.028 3.037 22,046 -0.01(-0.28%)
Jul 07, 2022 3.054 3.073 3.045 3.045 42,639 -0.02(-0.56%)
Jul 06, 2022 3.071 3.075 3.057 3.062 94,286 +0.00(+0.14%)
Jul 05, 2022 3.037 3.062 3.037 3.058 107,930 +0.00(+0.14%)
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.