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 (%)
Oct 30, 2020 3.520 3.520 3.505 3.512 47,223 +0.00(+0.00%)
Oct 29, 2020 3.520 3.520 3.505 3.512 93,228 -0.01(-0.22%)
Oct 28, 2020 3.527 3.527 3.512 3.520 116,376 +0.00(+0.00%)
Oct 27, 2020 3.527 3.527 3.512 3.520 86,217 +0.00(+0.00%)
Oct 26, 2020 3.527 3.527 3.505 3.520 118,429 +0.00(+0.00%)
Oct 23, 2020 3.527 3.527 3.512 3.520 57,747 -0.01(-0.22%)
Oct 22, 2020 3.520 3.527 3.505 3.527 78,453 +0.02(+0.43%)
Oct 21, 2020 3.535 3.535 3.505 3.512 141,906 -0.02(-0.64%)
Oct 20, 2020 3.520 3.535 3.512 3.535 175,119 +0.02(+0.65%)
Oct 19, 2020 3.512 3.512 3.497 3.512 213,360 -0.02(-0.43%)
Oct 16, 2020 3.512 3.535 3.512 3.527 70,638 +0.00(+0.00%)
Oct 15, 2020 3.505 3.527 3.505 3.527 87,107 +0.00(+0.00%)
Oct 14, 2020 3.527 3.527 3.505 3.527 49,970 +0.00(+0.00%)
Oct 13, 2020 3.535 3.535 3.508 3.527 87,211 +0.01(+0.41%)
Oct 12, 2020 3.490 3.513 3.490 3.513 182,781 -0.01(-0.21%)
Oct 09, 2020 3.475 3.520 3.475 3.520 214,705 +0.05(+1.30%)
Oct 08, 2020 3.505 3.513 3.475 3.475 374,730 -0.03(-0.97%)
Oct 07, 2020 3.505 3.513 3.505 3.509 37,633 +0.00(+0.11%)
Oct 06, 2020 3.520 3.528 3.498 3.505 124,130 -0.01(-0.22%)
Oct 05, 2020 3.543 3.543 3.505 3.513 157,099 -0.01(-0.21%)
Oct 02, 2020 3.513 3.520 3.505 3.520 46,594 +0.02(+0.43%)
Oct 01, 2020 3.498 3.513 3.498 3.505 151,855 +0.01(+0.22%)
Sep 30, 2020 3.513 3.513 3.498 3.498 109,006 -0.01(-0.22%)
Sep 29, 2020 3.505 3.513 3.498 3.505 126,553 -0.01(-0.22%)
Sep 28, 2020 3.520 3.520 3.505 3.513 132,190 -0.01(-0.21%)
Sep 25, 2020 3.520 3.520 3.513 3.520 61,684 +0.00(+0.00%)
Sep 24, 2020 3.520 3.520 3.513 3.520 148,994 +0.00(+0.00%)
Sep 23, 2020 3.528 3.528 3.513 3.520 106,451 +0.00(+0.00%)
Sep 22, 2020 3.528 3.528 3.513 3.520 66,811 +0.00(+0.00%)
Sep 21, 2020 3.528 3.536 3.505 3.520 177,489 +0.00(+0.00%)
Sep 18, 2020 3.520 3.536 3.513 3.520 365,608 -0.01(-0.21%)
Sep 17, 2020 3.513 3.528 3.513 3.528 37,016 +0.02(+0.43%)
Sep 16, 2020 3.536 3.551 3.508 3.513 175,182 -0.02(-0.43%)
Sep 15, 2020 3.536 3.538 3.513 3.528 193,718 +0.01(+0.20%)
Sep 14, 2020 3.521 3.535 3.513 3.521 535,346 +0.01(+0.21%)
Sep 11, 2020 3.513 3.521 3.498 3.513 115,353 +0.00(+0.00%)
Sep 10, 2020 3.521 3.521 3.491 3.513 128,137 +0.00(+0.00%)
Sep 09, 2020 3.513 3.528 3.498 3.513 77,470 +0.00(+0.00%)
Sep 08, 2020 3.491 3.521 3.491 3.513 190,628 +0.02(+0.65%)
Sep 04, 2020 3.491 3.521 3.491 3.491 90,578 -0.02(-0.43%)
Sep 03, 2020 3.521 3.528 3.491 3.506 144,561 -0.02(-0.64%)
Sep 02, 2020 3.506 3.528 3.506 3.528 140,217 +0.02(+0.43%)
Sep 01, 2020 3.506 3.528 3.506 3.513 86,777 +0.02(+0.43%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,254 -0.01(-0.21%)
Aug 28, 2020 3.506 3.510 3.498 3.506 159,044 -0.01(-0.21%)
Aug 27, 2020 3.498 3.521 3.498 3.513 62,280 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.506 105,359 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.506 3.513 91,487 -0.01(-0.21%)
Aug 24, 2020 3.521 3.521 3.513 3.521 97,680 +0.00(+0.11%)
Aug 21, 2020 3.521 3.521 3.491 3.517 142,926 +0.00(+0.11%)
Aug 20, 2020 3.513 3.521 3.506 3.513 89,948 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,242 -0.01(-0.26%)
Aug 18, 2020 3.521 3.535 3.521 3.523 56,605 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,765 -0.02(-0.53%)
Aug 14, 2020 3.544 3.544 3.507 3.544 260,566 +0.00(+0.00%)
Aug 13, 2020 3.529 3.551 3.521 3.544 148,091 +0.00(+0.00%)
Aug 12, 2020 3.529 3.548 3.521 3.544 576,925 +0.02(+0.64%)
Aug 11, 2020 3.574 3.574 3.521 3.521 142,041 -0.02(-0.63%)
Aug 10, 2020 3.544 3.551 3.529 3.544 116,477 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.529 71,709 +0.01(+0.43%)
Aug 06, 2020 3.544 3.544 3.514 3.514 72,186 -0.02(-0.63%)
Aug 05, 2020 3.544 3.551 3.529 3.536 238,509 -0.01(-0.21%)
Aug 04, 2020 3.536 3.544 3.529 3.544 155,367 +0.01(+0.21%)
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.