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 )

3.075 -0.025 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, May 23, 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 (%)
Jan 29, 2016 2.847 2.868 2.836 2.852 260,057 +0.01(+0.37%)
Jan 28, 2016 2.826 2.852 2.826 2.842 137,860 +0.01(+0.37%)
Jan 27, 2016 2.826 2.847 2.820 2.831 193,046 +0.01(+0.19%)
Jan 26, 2016 2.778 2.826 2.778 2.826 177,102 +0.03(+1.13%)
Jan 25, 2016 2.810 2.831 2.789 2.794 182,706 -0.03(-0.94%)
Jan 22, 2016 2.842 2.842 2.789 2.820 195,261 -0.02(-0.74%)
Jan 21, 2016 2.815 2.842 2.815 2.842 173,641 +0.03(+1.13%)
Jan 20, 2016 2.778 2.809 2.778 2.810 220,103 +0.01(+0.38%)
Jan 19, 2016 2.805 2.810 2.794 2.799 177,344 +0.00(+0.08%)
Jan 15, 2016 2.792 2.797 2.797 2.797 80,411 -0.02(-0.56%)
Jan 14, 2016 2.802 2.818 2.797 2.813 118,265 -0.01(-0.19%)
Jan 13, 2016 2.802 2.818 2.802 2.818 92,444 +0.00(+0.00%)
Jan 12, 2016 2.813 2.823 2.808 2.818 74,513 +0.01(+0.19%)
Jan 11, 2016 2.797 2.813 2.792 2.813 167,802 +0.02(+0.75%)
Jan 08, 2016 2.797 2.818 2.787 2.792 140,083 +0.01(+0.38%)
Jan 07, 2016 2.797 2.808 2.781 2.781 162,560 -0.02(-0.56%)
Jan 06, 2016 2.797 2.818 2.787 2.797 152,594 +0.00(+0.00%)
Jan 05, 2016 2.797 2.802 2.787 2.797 50,967 +0.01(+0.38%)
Jan 04, 2016 2.760 2.792 2.760 2.787 198,724 +0.01(+0.19%)
Dec 31, 2015 2.766 2.781 2.781 2.781 128,048 +0.01(+0.19%)
Dec 30, 2015 2.771 2.776 2.750 2.776 165,018 -0.01(-0.19%)
Dec 29, 2015 2.787 2.792 2.771 2.781 72,469 -0.01(-0.19%)
Dec 28, 2015 2.813 2.813 2.760 2.787 97,162 -0.03(-0.93%)
Dec 24, 2015 2.818 2.813 2.813 2.813 58,498 -0.01(-0.37%)
Dec 23, 2015 2.781 2.823 2.781 2.823 244,642 +0.02(+0.56%)
Dec 22, 2015 2.802 2.808 2.792 2.808 101,049 +0.01(+0.19%)
Dec 21, 2015 2.808 2.808 2.776 2.802 78,629 -0.01(-0.19%)
Dec 18, 2015 2.797 2.808 2.778 2.808 202,802 +0.01(+0.19%)
Dec 17, 2015 2.755 2.802 2.745 2.802 195,784 +0.05(+1.71%)
Dec 16, 2015 2.724 2.755 2.697 2.755 268,560 +0.04(+1.35%)
Dec 15, 2015 2.718 2.724 2.703 2.718 207,682 -0.00(-0.11%)
Dec 14, 2015 2.732 2.732 2.721 2.721 124,432 -0.01(-0.38%)
Dec 11, 2015 2.732 2.742 2.716 2.732 231,706 +0.00(+0.00%)
Dec 10, 2015 2.716 2.732 2.711 2.732 199,851 +0.01(+0.38%)
Dec 09, 2015 2.711 2.727 2.698 2.721 138,683 +0.02(+0.58%)
Dec 08, 2015 2.711 2.721 2.695 2.706 194,321 +0.01(+0.39%)
Dec 07, 2015 2.732 2.732 2.633 2.695 230,511 -0.02(-0.77%)
Dec 04, 2015 2.711 2.727 2.711 2.716 137,204 +0.00(+0.00%)
Dec 03, 2015 2.774 2.774 2.711 2.716 208,284 -0.06(-2.07%)
Dec 02, 2015 2.774 2.779 2.753 2.774 146,388 +0.00(+0.00%)
Dec 01, 2015 2.742 2.774 2.727 2.774 141,572 +0.03(+1.14%)
Nov 30, 2015 2.753 2.753 2.727 2.742 149,326 +0.01(+0.19%)
Nov 27, 2015 2.753 2.753 2.737 2.737 43,968 +0.00(+0.00%)
Nov 25, 2015 2.758 2.737 2.737 2.737 92,259 -0.03(-1.02%)
Nov 24, 2015 2.774 2.779 2.758 2.765 116,728 -0.01(-0.30%)
Nov 23, 2015 2.753 2.784 2.753 2.774 63,314 +0.02(+0.57%)
Nov 20, 2015 2.748 2.758 2.748 2.758 117,582 -0.01(-0.19%)
Nov 19, 2015 2.748 2.763 2.748 2.763 102,314 +0.02(+0.57%)
Nov 18, 2015 2.753 2.753 2.748 2.748 58,472 +0.00(+0.00%)
Nov 17, 2015 2.753 2.768 2.742 2.748 106,267 +0.00(+0.13%)
Nov 16, 2015 2.735 2.755 2.735 2.744 76,723 +0.01(+0.34%)
Nov 13, 2015 2.709 2.735 2.709 2.735 96,339 +0.02(+0.57%)
Nov 12, 2015 2.704 2.724 2.704 2.719 112,186 +0.01(+0.38%)
Nov 11, 2015 2.724 2.731 2.709 2.709 78,403 -0.02(-0.76%)
Nov 10, 2015 2.730 2.738 2.724 2.730 103,259 -0.01(-0.38%)
Nov 09, 2015 2.755 2.755 2.730 2.740 108,891 -0.01(-0.19%)
Nov 06, 2015 2.755 2.761 2.742 2.745 133,370 -0.03(-1.12%)
Nov 05, 2015 2.771 2.781 2.771 2.776 101,168 +0.01(+0.19%)
Nov 04, 2015 2.781 2.792 2.771 2.771 126,920 -0.03(-0.93%)
Nov 03, 2015 2.807 2.807 2.769 2.797 85,251 -0.01(-0.37%)
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.