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 (%)
Oct 31, 2016 2.931 2.931 2.897 2.914 74,415 -0.01(-0.19%)
Oct 28, 2016 2.886 2.914 2.886 2.920 72,064 +0.02(+0.77%)
Oct 27, 2016 2.925 2.931 2.886 2.897 141,926 -0.04(-1.33%)
Oct 26, 2016 2.937 2.953 2.936 2.937 50,122 +0.01(+0.19%)
Oct 25, 2016 2.931 2.937 2.920 2.931 104,525 +0.00(+0.00%)
Oct 24, 2016 2.925 2.931 2.916 2.931 115,591 +0.01(+0.38%)
Oct 21, 2016 2.909 2.925 2.905 2.920 93,110 +0.02(+0.58%)
Oct 20, 2016 2.909 2.914 2.903 2.903 229,344 -0.01(-0.19%)
Oct 19, 2016 2.903 2.927 2.886 2.909 445,721 +0.01(+0.39%)
Oct 18, 2016 2.897 2.909 2.875 2.897 227,640 +0.00(+0.08%)
Oct 17, 2016 2.906 2.906 2.884 2.895 117,919 +0.01(+0.19%)
Oct 14, 2016 2.917 2.917 2.890 2.890 69,277 -0.02(-0.57%)
Oct 13, 2016 2.906 2.923 2.905 2.906 90,768 -0.02(-0.57%)
Oct 12, 2016 2.923 2.927 2.912 2.923 125,743 +0.00(+0.00%)
Oct 11, 2016 2.917 2.934 2.906 2.923 88,418 +0.00(+0.00%)
Oct 10, 2016 2.901 2.923 2.901 2.923 67,816 +0.03(+0.96%)
Oct 07, 2016 2.923 2.934 2.895 2.895 119,798 -0.02(-0.76%)
Oct 06, 2016 2.912 2.929 2.912 2.917 115,826 -0.01(-0.19%)
Oct 05, 2016 2.940 2.951 2.912 2.923 169,684 -0.03(-0.94%)
Oct 04, 2016 2.990 2.990 2.951 2.951 105,999 -0.05(-1.67%)
Oct 03, 2016 3.001 3.001 2.979 3.001 111,058 +0.00(+0.00%)
Sep 30, 2016 2.995 3.001 2.979 3.001 83,048 +0.01(+0.37%)
Sep 29, 2016 2.990 2.995 2.967 2.990 86,899 +0.00(+0.00%)
Sep 28, 2016 2.990 3.006 2.979 2.990 67,943 +0.01(+0.37%)
Sep 27, 2016 3.012 3.012 2.979 2.979 148,916 -0.01(-0.19%)
Sep 26, 2016 2.967 2.984 2.967 2.984 59,833 +0.02(+0.75%)
Sep 23, 2016 2.979 2.984 2.956 2.962 63,362 -0.02(-0.74%)
Sep 22, 2016 2.984 2.984 2.973 2.984 133,940 +0.02(+0.56%)
Sep 21, 2016 2.962 2.974 2.962 2.968 60,418 +0.01(+0.19%)
Sep 20, 2016 2.973 2.973 2.956 2.962 53,628 +0.01(+0.27%)
Sep 19, 2016 2.965 2.971 2.954 2.954 72,577 -0.01(-0.37%)
Sep 16, 2016 2.938 2.971 2.938 2.965 106,529 +0.03(+0.94%)
Sep 15, 2016 2.938 2.960 2.926 2.938 93,895 +0.00(+0.00%)
Sep 14, 2016 2.938 2.956 2.926 2.938 79,456 +0.01(+0.19%)
Sep 13, 2016 2.954 2.960 2.932 2.932 77,230 -0.02(-0.75%)
Sep 12, 2016 2.982 2.982 2.932 2.954 97,180 -0.01(-0.19%)
Sep 09, 2016 2.993 2.993 2.960 2.960 38,099 -0.03(-1.11%)
Sep 08, 2016 3.004 3.004 2.987 2.993 76,692 -0.02(-0.55%)
Sep 07, 2016 2.987 3.009 2.987 3.009 67,220 +0.01(+0.18%)
Sep 06, 2016 2.987 3.004 2.987 3.004 78,039 +0.01(+0.37%)
Sep 02, 2016 2.998 2.993 2.993 2.993 139,088 -0.01(-0.18%)
Sep 01, 2016 3.004 3.004 2.971 2.998 176,888 -0.01(-0.18%)
Aug 31, 2016 3.004 3.004 2.987 3.004 122,506 +0.01(+0.37%)
Aug 30, 2016 2.982 2.998 2.982 2.993 69,196 +0.01(+0.37%)
Aug 29, 2016 3.004 3.007 2.979 2.982 88,815 -0.02(-0.55%)
Aug 26, 2016 2.998 3.042 2.993 2.998 105,122 +0.00(+0.00%)
Aug 25, 2016 3.009 3.015 2.987 2.998 86,106 -0.01(-0.37%)
Aug 24, 2016 2.998 3.015 2.993 3.009 91,624 +0.03(+1.11%)
Aug 23, 2016 2.987 2.993 2.976 2.976 101,847 +0.01(+0.19%)
Aug 22, 2016 2.998 2.998 2.971 2.971 72,182 -0.03(-0.92%)
Aug 19, 2016 3.004 3.004 2.982 2.998 63,995 -0.01(-0.37%)
Aug 18, 2016 2.998 3.009 2.998 3.009 46,473 +0.02(+0.55%)
Aug 17, 2016 3.004 3.004 2.982 2.993 50,910 -0.01(-0.18%)
Aug 16, 2016 2.998 2.998 2.982 2.998 48,814 +0.02(+0.64%)
Aug 15, 2016 2.996 2.996 2.974 2.979 75,950 -0.01(-0.37%)
Aug 12, 2016 2.979 2.990 2.974 2.990 83,750 +0.02(+0.55%)
Aug 11, 2016 2.974 2.985 2.968 2.974 131,013 +0.01(+0.18%)
Aug 10, 2016 2.963 2.974 2.963 2.968 80,484 +0.01(+0.19%)
Aug 09, 2016 2.990 2.990 2.963 2.963 106,748 -0.02(-0.74%)
Aug 08, 2016 2.996 3.001 2.968 2.985 122,841 -0.01(-0.19%)
Aug 05, 2016 2.990 2.996 2.990 2.990 88,449 +0.00(+0.00%)
Aug 04, 2016 2.985 2.996 2.985 2.990 36,462 +0.01(+0.37%)
Aug 03, 2016 2.968 2.985 2.963 2.979 82,823 +0.01(+0.37%)
Aug 02, 2016 2.979 2.979 2.946 2.968 144,089 -0.02(-0.73%)
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.