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 29, 2021 3.498 3.498 3.465 3.474 84,873 -0.01(-0.24%)
Oct 28, 2021 3.498 3.506 3.465 3.482 202,191 -0.02(-0.47%)
Oct 27, 2021 3.482 3.498 3.475 3.498 114,959 +0.02(+0.47%)
Oct 26, 2021 3.465 3.482 3.482 90,429 +0.02(+0.47%)
Oct 25, 2021 3.465 3.465 3.454 3.465 82,181 +0.02(+0.47%)
Oct 22, 2021 3.457 3.465 3.449 3.449 87,532 +0.01(+0.24%)
Oct 21, 2021 3.482 3.482 3.441 3.441 219,620 -0.04(-1.18%)
Oct 20, 2021 3.482 3.490 3.473 3.482 140,573 -0.01(-0.23%)
Oct 19, 2021 3.474 3.490 3.465 3.490 268,789 +0.02(+0.71%)
Oct 18, 2021 3.474 3.482 3.465 3.465 169,205 -0.02(-0.47%)
Oct 15, 2021 3.498 3.498 3.474 3.482 251,724 -0.01(-0.23%)
Oct 14, 2021 3.506 3.506 3.490 3.490 92,437 +0.00(+0.00%)
Oct 13, 2021 3.498 3.505 3.490 3.490 130,696 -0.01(-0.24%)
Oct 12, 2021 3.506 3.523 3.498 3.498 111,330 -0.01(-0.30%)
Oct 11, 2021 3.509 3.517 3.509 3.509 85,399 -0.01(-0.23%)
Oct 08, 2021 3.517 3.517 3.509 3.517 69,988 +0.01(+0.21%)
Oct 07, 2021 3.509 3.525 3.509 3.510 39,015 +0.00(+0.02%)
Oct 06, 2021 3.517 3.533 3.509 3.509 89,492 -0.02(-0.46%)
Oct 05, 2021 3.517 3.533 3.517 3.525 70,456 +0.00(+0.00%)
Oct 04, 2021 3.533 3.533 3.517 3.525 79,849 -0.01(-0.23%)
Oct 01, 2021 3.517 3.533 3.517 3.533 64,732 +0.02(+0.46%)
Sep 30, 2021 3.533 3.533 3.517 3.517 57,151 -0.02(-0.46%)
Sep 29, 2021 3.533 3.533 3.517 3.533 57,186 +0.01(+0.23%)
Sep 28, 2021 3.525 3.533 3.517 3.525 94,226 +0.00(+0.00%)
Sep 27, 2021 3.533 3.547 3.525 3.525 66,416 -0.03(-0.92%)
Sep 24, 2021 3.550 3.558 3.533 3.558 77,840 +0.02(+0.46%)
Sep 23, 2021 3.566 3.574 3.493 3.541 380,276 -0.02(-0.68%)
Sep 22, 2021 3.574 3.574 3.566 3.566 34,537 -0.02(-0.45%)
Sep 21, 2021 3.574 3.582 3.566 3.582 48,837 +0.00(+0.00%)
Sep 20, 2021 3.582 3.582 3.566 3.582 124,212 +0.00(+0.00%)
Sep 17, 2021 3.582 3.582 3.566 3.582 67,377 +0.01(+0.23%)
Sep 16, 2021 3.574 3.582 3.566 3.574 69,066 -0.01(-0.17%)
Sep 15, 2021 3.574 3.582 3.574 3.580 68,825 +0.00(+0.06%)
Sep 14, 2021 3.582 3.582 3.566 3.578 74,895 +0.00(+0.05%)
Sep 13, 2021 3.576 3.576 3.568 3.576 82,941 +0.00(+0.00%)
Sep 10, 2021 3.576 3.576 3.560 3.576 91,150 +0.02(+0.68%)
Sep 09, 2021 3.576 3.585 3.568 3.552 152,855 -0.02(-0.68%)
Sep 08, 2021 3.576 3.576 3.568 3.576 251,691 +0.00(+0.00%)
Sep 07, 2021 3.560 3.576 3.560 3.576 90,013 +0.01(+0.23%)
Sep 03, 2021 3.560 3.560 3.544 3.568 102,882 +0.01(+0.23%)
Sep 02, 2021 3.568 3.576 3.560 3.560 96,667 -0.02(-0.45%)
Sep 01, 2021 3.576 3.576 3.560 3.576 119,031 +0.00(+0.00%)
Aug 31, 2021 3.576 3.576 3.560 3.576 87,808 +0.02(+0.45%)
Aug 30, 2021 3.576 3.576 3.552 3.560 128,835 -0.02(-0.45%)
Aug 27, 2021 3.576 3.576 3.560 3.576 41,120 +0.01(+0.23%)
Aug 26, 2021 3.568 3.568 3.552 3.568 59,534 +0.00(+0.00%)
Aug 25, 2021 3.576 3.576 3.560 3.568 79,961 -0.01(-0.23%)
Aug 24, 2021 3.568 3.576 3.560 3.576 142,333 +0.02(+0.45%)
Aug 23, 2021 3.568 3.568 3.560 3.560 112,184 -0.01(-0.23%)
Aug 20, 2021 3.568 3.568 3.552 3.568 64,073 +0.01(+0.23%)
Aug 19, 2021 3.568 3.568 3.552 3.560 80,757 -0.01(-0.23%)
Aug 18, 2021 3.568 3.568 3.560 3.568 94,474 +0.00(+0.00%)
Aug 17, 2021 3.576 3.576 3.560 3.568 153,394 +0.01(+0.16%)
Aug 16, 2021 3.571 3.571 3.555 3.563 89,795 -0.01(-0.23%)
Aug 13, 2021 3.563 3.571 3.555 3.571 87,511 +0.01(+0.23%)
Aug 12, 2021 3.555 3.563 3.546 3.563 43,310 +0.01(+0.23%)
Aug 11, 2021 3.563 3.563 3.546 3.555 117,476 +0.00(+0.00%)
Aug 10, 2021 3.555 3.555 3.546 3.555 200,211 +0.01(+0.23%)
Aug 09, 2021 3.555 3.555 3.538 3.546 76,312 -0.01(-0.23%)
Aug 06, 2021 3.555 3.562 3.546 3.555 70,464 -0.01(-0.23%)
Aug 05, 2021 3.563 3.571 3.546 3.563 82,753 -0.01(-0.23%)
Aug 04, 2021 3.571 3.571 3.555 3.571 114,547 +0.00(+0.00%)
Aug 03, 2021 3.563 3.571 3.555 3.571 76,664 +0.01(+0.23%)
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.