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 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 31, 2017 2.841 2.852 2.841 2.846 139,009 +0.00(+0.00%)
Jan 30, 2017 2.841 2.852 2.841 2.846 152,242 +0.00(+0.00%)
Jan 27, 2017 2.846 2.852 2.844 2.846 139,882 -0.01(-0.40%)
Jan 26, 2017 2.841 2.869 2.841 2.858 148,591 +0.00(+0.00%)
Jan 25, 2017 2.852 2.858 2.846 2.858 122,258 +0.01(+0.20%)
Jan 24, 2017 2.858 2.858 2.846 2.852 56,026 -0.01(-0.40%)
Jan 23, 2017 2.864 2.864 2.848 2.864 62,894 +0.01(+0.40%)
Jan 20, 2017 2.846 2.852 2.844 2.852 65,082 -0.01(-0.20%)
Jan 19, 2017 2.841 2.858 2.841 2.858 94,784 +0.00(+0.00%)
Jan 18, 2017 2.852 2.864 2.838 2.858 139,501 +0.01(+0.20%)
Jan 17, 2017 2.864 2.864 2.852 2.852 110,006 -0.01(-0.36%)
Jan 13, 2017 2.862 2.862 2.862 0 +0.01(+0.20%)
Jan 12, 2017 2.851 2.862 2.845 2.857 109,096 +0.01(+0.40%)
Jan 11, 2017 2.828 2.851 2.828 2.845 90,405 +0.02(+0.60%)
Jan 10, 2017 2.834 2.840 2.828 2.828 207,926 -0.01(-0.40%)
Jan 09, 2017 2.851 2.857 2.840 2.840 344,202 -0.01(-0.40%)
Jan 06, 2017 2.845 2.851 2.834 2.851 57,309 +0.02(+0.60%)
Jan 05, 2017 2.834 2.845 2.830 2.834 108,099 +0.00(+0.00%)
Jan 04, 2017 2.845 2.851 2.828 2.834 299,272 +0.00(+0.00%)
Jan 03, 2017 2.845 2.851 2.817 2.834 205,043 -0.02(-0.79%)
Dec 30, 2016 2.857 2.857 2.857 0 +0.03(+1.20%)
Dec 29, 2016 2.828 2.834 2.806 2.823 927,700 -0.01(-0.20%)
Dec 28, 2016 2.823 2.828 2.817 2.828 110,998 +0.01(+0.40%)
Dec 27, 2016 2.817 2.823 2.806 2.817 338,433 +0.01(+0.20%)
Dec 23, 2016 2.811 2.811 2.811 0 +0.01(+0.41%)
Dec 22, 2016 2.800 2.814 2.789 2.800 569,293 +0.00(+0.00%)
Dec 21, 2016 2.800 2.817 2.789 2.800 342,829 +0.00(+0.00%)
Dec 20, 2016 2.817 2.828 2.800 2.800 163,962 -0.02(-0.75%)
Dec 19, 2016 2.838 2.838 2.810 2.821 119,647 -0.02(-0.60%)
Dec 16, 2016 2.810 2.838 2.810 2.838 114,655 +0.02(+0.60%)
Dec 15, 2016 2.827 2.828 2.810 2.821 164,501 -0.01(-0.20%)
Dec 14, 2016 2.815 2.832 2.815 2.827 391,757 +0.00(+0.00%)
Dec 13, 2016 2.821 2.832 2.815 2.827 248,515 +0.00(+0.00%)
Dec 12, 2016 2.821 2.827 2.810 2.827 184,187 +0.01(+0.40%)
Dec 09, 2016 2.827 2.838 2.815 2.815 212,576 -0.01(-0.40%)
Dec 08, 2016 2.827 2.832 2.821 2.827 284,060 -0.01(-0.20%)
Dec 07, 2016 2.821 2.849 2.815 2.832 348,948 +0.01(+0.20%)
Dec 06, 2016 2.821 2.844 2.821 2.827 265,202 -0.01(-0.20%)
Dec 05, 2016 2.844 2.844 2.815 2.832 171,935 -0.02(-0.59%)
Dec 02, 2016 2.861 2.877 2.844 2.849 126,655 -0.03(-0.98%)
Dec 01, 2016 2.855 2.877 2.838 2.877 70,011 +0.03(+0.99%)
Nov 30, 2016 2.844 2.855 2.838 2.849 84,344 +0.00(+0.00%)
Nov 29, 2016 2.855 2.861 2.849 2.849 88,699 -0.01(-0.39%)
Nov 28, 2016 2.877 2.889 2.844 2.861 73,225 -0.02(-0.78%)
Nov 25, 2016 2.855 2.906 2.855 2.883 66,235 +0.02(+0.59%)
Nov 23, 2016 2.866 2.866 2.866 0 -0.05(-1.55%)
Nov 22, 2016 2.872 2.911 2.872 2.911 160,338 +0.02(+0.58%)
Nov 21, 2016 2.894 2.894 2.872 2.894 64,562 +0.02(+0.59%)
Nov 18, 2016 2.911 2.911 2.848 2.877 165,337 -0.02(-0.58%)
Nov 17, 2016 2.861 2.917 2.832 2.894 210,099 +0.04(+1.38%)
Nov 16, 2016 2.827 2.872 2.827 2.855 108,665 +0.05(+1.60%)
Nov 15, 2016 2.832 2.844 2.804 2.810 133,998 -0.01(-0.33%)
Nov 14, 2016 2.841 2.841 2.797 2.819 180,832 -0.04(-1.37%)
Nov 11, 2016 2.836 2.881 2.825 2.858 215,597 +0.02(+0.79%)
Nov 10, 2016 2.886 2.886 2.825 2.836 251,386 -0.06(-1.93%)
Nov 09, 2016 2.931 2.931 2.892 2.892 109,745 -0.05(-1.71%)
Nov 08, 2016 2.881 2.948 2.881 2.942 143,195 +0.05(+1.74%)
Nov 07, 2016 2.909 2.920 2.886 2.892 131,376 -0.02(-0.58%)
Nov 04, 2016 2.897 2.916 2.897 2.909 95,414 +0.01(+0.39%)
Nov 03, 2016 2.920 2.931 2.897 2.897 79,269 -0.03(-1.15%)
Nov 02, 2016 2.937 2.953 2.920 2.931 71,193 +0.00(+0.00%)
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.