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: 4:10 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, 2018 2.847 2.854 2.834 2.854 49,630 +0.01(+0.46%)
Oct 30, 2018 2.847 2.847 2.838 2.841 67,240 -0.01(-0.23%)
Oct 29, 2018 2.847 2.854 2.847 2.847 56,663 +0.01(+0.23%)
Oct 26, 2018 2.841 2.847 2.841 2.841 60,635 -0.01(-0.46%)
Oct 25, 2018 2.847 2.854 2.841 2.854 37,460 +0.01(+0.46%)
Oct 24, 2018 2.841 2.847 2.841 2.841 48,586 +0.00(+0.00%)
Oct 23, 2018 2.841 2.847 2.828 2.841 1,390,856 +0.00(+0.00%)
Oct 22, 2018 2.847 2.847 2.828 2.841 48,517 -0.01(-0.46%)
Oct 19, 2018 2.847 2.854 2.834 2.854 44,557 +0.01(+0.23%)
Oct 18, 2018 2.841 2.847 2.841 2.847 30,734 +0.01(+0.23%)
Oct 17, 2018 2.841 2.847 2.834 2.841 39,731 +0.00(+0.00%)
Oct 16, 2018 2.834 2.854 2.828 2.841 62,120 +0.01(+0.20%)
Oct 15, 2018 2.816 2.835 2.816 2.835 53,929 +0.02(+0.69%)
Oct 12, 2018 2.822 2.822 2.803 2.816 33,137 +0.00(+0.00%)
Oct 11, 2018 2.816 2.835 2.816 2.816 128,927 -0.01(-0.23%)
Oct 10, 2018 2.822 2.835 2.813 2.822 245,665 +0.00(+0.00%)
Oct 09, 2018 2.855 2.855 2.822 2.822 33,302 -0.03(-0.91%)
Oct 08, 2018 2.861 2.873 2.848 2.848 45,967 -0.01(-0.45%)
Oct 05, 2018 2.855 2.868 2.848 2.861 30,825 +0.01(+0.23%)
Oct 04, 2018 2.881 2.881 2.848 2.855 28,367 -0.03(-0.90%)
Oct 03, 2018 2.894 2.894 2.881 2.881 51,877 -0.01(-0.22%)
Oct 02, 2018 2.887 2.895 2.868 2.887 22,891 +0.00(+0.00%)
Oct 01, 2018 2.874 2.887 2.855 2.887 33,371 +0.01(+0.45%)
Sep 28, 2018 2.861 2.874 2.861 2.874 9,710 +0.02(+0.68%)
Sep 27, 2018 2.874 2.874 2.855 2.855 50,016 -0.02(-0.68%)
Sep 26, 2018 2.861 2.874 2.855 2.874 41,166 +0.02(+0.68%)
Sep 25, 2018 2.868 2.868 2.855 2.855 15,810 -0.02(-0.68%)
Sep 24, 2018 2.848 2.874 2.844 2.874 63,204 +0.02(+0.68%)
Sep 21, 2018 2.848 2.855 2.848 2.855 39,456 +0.00(+0.00%)
Sep 20, 2018 2.855 2.855 2.842 2.855 56,258 +0.01(+0.23%)
Sep 19, 2018 2.868 2.868 2.848 2.848 68,184 -0.03(-0.90%)
Sep 18, 2018 2.874 2.874 2.861 2.874 33,263 +0.01(+0.20%)
Sep 17, 2018 2.868 2.868 2.862 2.868 21,458 +0.01(+0.23%)
Sep 14, 2018 2.868 2.868 2.862 2.862 28,234 -0.01(-0.22%)
Sep 13, 2018 2.862 2.868 2.856 2.868 68,806 +0.01(+0.23%)
Sep 12, 2018 2.868 2.869 2.862 2.862 28,949 -0.01(-0.22%)
Sep 11, 2018 2.875 2.875 2.868 2.868 67,964 -0.01(-0.22%)
Sep 10, 2018 2.868 2.875 2.868 2.875 34,196 +0.00(+0.00%)
Sep 07, 2018 2.875 2.875 2.868 2.875 73,843 +0.00(+0.00%)
Sep 06, 2018 2.875 2.933 2.868 2.875 46,735 +0.01(+0.22%)
Sep 05, 2018 2.881 2.881 2.868 2.868 53,879 -0.01(-0.45%)
Sep 04, 2018 2.881 2.881 2.875 2.881 104,187 +0.01(+0.22%)
Aug 31, 2018 2.875 2.875 2.875 0 +0.00(+0.00%)
Aug 30, 2018 2.875 2.881 2.875 2.875 50,534 -0.01(-0.22%)
Aug 29, 2018 2.881 2.881 2.868 2.881 61,142 +0.01(+0.22%)
Aug 28, 2018 2.881 2.881 2.875 2.875 45,403 -0.01(-0.45%)
Aug 27, 2018 2.881 2.888 2.875 2.888 48,535 +0.01(+0.45%)
Aug 24, 2018 2.875 2.885 2.875 2.875 71,982 +0.00(+0.00%)
Aug 23, 2018 2.875 2.888 2.875 2.875 28,789 +0.00(+0.00%)
Aug 22, 2018 2.881 2.888 2.875 2.875 35,413 +0.00(+0.00%)
Aug 21, 2018 2.875 2.881 2.868 2.875 30,739 +0.00(+0.00%)
Aug 20, 2018 2.875 2.881 2.875 2.875 43,415 +0.00(+0.00%)
Aug 17, 2018 2.881 2.888 2.875 2.875 42,972 +0.00(+0.00%)
Aug 16, 2018 2.875 2.881 2.875 2.875 36,506 +0.00(+0.00%)
Aug 15, 2018 2.888 2.888 2.875 2.875 41,419 -0.01(-0.45%)
Aug 14, 2018 2.894 2.894 2.881 2.888 54,687 +0.02(+0.65%)
Aug 13, 2018 2.863 2.882 2.863 2.869 42,738 +0.01(+0.22%)
Aug 10, 2018 2.863 2.869 2.863 2.863 13,740 -0.01(-0.22%)
Aug 09, 2018 2.856 2.869 2.856 2.869 59,673 +0.01(+0.45%)
Aug 08, 2018 2.856 2.867 2.856 2.856 18,468 -0.01(-0.22%)
Aug 07, 2018 2.863 2.869 2.863 2.863 110,186 -0.01(-0.22%)
Aug 06, 2018 2.850 2.869 2.850 2.869 52,208 +0.01(+0.45%)
Aug 03, 2018 2.856 2.863 2.850 2.856 51,527 +0.00(+0.00%)
Aug 02, 2018 2.863 2.867 2.853 2.856 149,831 -0.01(-0.45%)
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.