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: 6:30 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 (%)
Nov 30, 2016 2.844 2.855 2.838 2.850 84,332 +0.00(+0.00%)
Nov 29, 2016 2.855 2.861 2.850 2.850 88,686 -0.01(-0.39%)
Nov 28, 2016 2.878 2.889 2.844 2.861 73,215 -0.02(-0.78%)
Nov 25, 2016 2.855 2.906 2.855 2.883 66,226 +0.02(+0.59%)
Nov 23, 2016 2.867 2.867 2.867 0 -0.05(-1.55%)
Nov 22, 2016 2.872 2.912 2.872 2.912 160,316 +0.02(+0.58%)
Nov 21, 2016 2.895 2.895 2.872 2.895 64,553 +0.02(+0.59%)
Nov 18, 2016 2.912 2.912 2.849 2.878 165,314 -0.02(-0.58%)
Nov 17, 2016 2.861 2.917 2.833 2.895 210,070 +0.04(+1.38%)
Nov 16, 2016 2.827 2.872 2.827 2.855 108,650 +0.05(+1.60%)
Nov 15, 2016 2.833 2.844 2.805 2.810 133,980 -0.01(-0.33%)
Nov 14, 2016 2.842 2.842 2.797 2.820 180,807 -0.04(-1.37%)
Nov 11, 2016 2.836 2.881 2.825 2.859 215,567 +0.02(+0.79%)
Nov 10, 2016 2.887 2.887 2.825 2.836 251,351 -0.06(-1.93%)
Nov 09, 2016 2.931 2.931 2.892 2.892 109,730 -0.05(-1.71%)
Nov 08, 2016 2.881 2.948 2.881 2.943 143,175 +0.05(+1.74%)
Nov 07, 2016 2.909 2.920 2.887 2.892 131,358 -0.02(-0.58%)
Nov 04, 2016 2.898 2.917 2.898 2.909 95,401 +0.01(+0.39%)
Nov 03, 2016 2.920 2.931 2.898 2.898 79,258 -0.03(-1.15%)
Nov 02, 2016 2.937 2.954 2.920 2.931 71,183 +0.00(+0.00%)
Nov 01, 2016 2.931 2.965 2.915 2.931 167,486 +0.02(+0.58%)
Oct 31, 2016 2.931 2.931 2.898 2.915 74,404 -0.01(-0.19%)
Oct 28, 2016 2.887 2.915 2.887 2.920 72,054 +0.02(+0.77%)
Oct 27, 2016 2.926 2.931 2.887 2.898 141,906 -0.04(-1.33%)
Oct 26, 2016 2.937 2.954 2.936 2.937 50,115 +0.01(+0.19%)
Oct 25, 2016 2.931 2.937 2.920 2.931 104,510 +0.00(+0.00%)
Oct 24, 2016 2.926 2.931 2.916 2.931 115,575 +0.01(+0.38%)
Oct 21, 2016 2.909 2.926 2.906 2.920 93,097 +0.02(+0.58%)
Oct 20, 2016 2.909 2.915 2.903 2.903 229,312 -0.01(-0.19%)
Oct 19, 2016 2.903 2.927 2.887 2.909 445,659 +0.01(+0.39%)
Oct 18, 2016 2.898 2.909 2.875 2.898 227,608 +0.00(+0.08%)
Oct 17, 2016 2.907 2.907 2.885 2.896 117,903 +0.01(+0.19%)
Oct 14, 2016 2.918 2.918 2.890 2.890 69,267 -0.02(-0.57%)
Oct 13, 2016 2.907 2.923 2.906 2.907 90,756 -0.02(-0.57%)
Oct 12, 2016 2.923 2.928 2.912 2.923 125,726 +0.00(+0.00%)
Oct 11, 2016 2.918 2.935 2.907 2.923 88,406 +0.00(+0.00%)
Oct 10, 2016 2.901 2.923 2.901 2.923 67,806 +0.03(+0.96%)
Oct 07, 2016 2.923 2.935 2.896 2.896 119,781 -0.02(-0.76%)
Oct 06, 2016 2.912 2.929 2.912 2.918 115,810 -0.01(-0.19%)
Oct 05, 2016 2.940 2.951 2.912 2.923 169,660 -0.03(-0.94%)
Oct 04, 2016 2.990 2.990 2.951 2.951 105,985 -0.05(-1.67%)
Oct 03, 2016 3.001 3.001 2.979 3.001 111,042 +0.00(+0.00%)
Sep 30, 2016 2.996 3.001 2.979 3.001 83,037 +0.01(+0.37%)
Sep 29, 2016 2.990 2.996 2.968 2.990 86,887 +0.00(+0.00%)
Sep 28, 2016 2.990 3.007 2.979 2.990 67,934 +0.01(+0.37%)
Sep 27, 2016 3.012 3.012 2.979 2.979 148,895 -0.01(-0.19%)
Sep 26, 2016 2.968 2.985 2.968 2.985 59,825 +0.02(+0.75%)
Sep 23, 2016 2.979 2.985 2.957 2.962 63,353 -0.02(-0.74%)
Sep 22, 2016 2.985 2.985 2.973 2.985 133,922 +0.02(+0.56%)
Sep 21, 2016 2.962 2.975 2.962 2.968 60,409 +0.01(+0.19%)
Sep 20, 2016 2.973 2.973 2.957 2.962 53,621 +0.01(+0.27%)
Sep 19, 2016 2.966 2.971 2.954 2.954 72,567 -0.01(-0.37%)
Sep 16, 2016 2.938 2.971 2.938 2.966 106,514 +0.03(+0.94%)
Sep 15, 2016 2.938 2.960 2.927 2.938 93,882 +0.00(+0.00%)
Sep 14, 2016 2.938 2.956 2.927 2.938 79,445 +0.01(+0.19%)
Sep 13, 2016 2.954 2.960 2.932 2.932 77,219 -0.02(-0.75%)
Sep 12, 2016 2.982 2.982 2.932 2.954 97,167 -0.01(-0.19%)
Sep 09, 2016 2.993 2.993 2.960 2.960 38,093 -0.03(-1.11%)
Sep 08, 2016 3.004 3.004 2.988 2.993 76,681 -0.02(-0.55%)
Sep 07, 2016 2.988 3.010 2.988 3.010 67,211 +0.01(+0.18%)
Sep 06, 2016 2.988 3.004 2.988 3.004 78,029 +0.01(+0.37%)
Sep 02, 2016 2.999 2.993 2.993 2.993 139,069 -0.01(-0.18%)
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.