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 (%)
Nov 30, 2017 2.919 2.929 2.913 2.925 72,200 +0.00(+0.00%)
Nov 29, 2017 2.925 2.931 2.907 2.925 152,526 +0.00(+0.00%)
Nov 28, 2017 2.943 2.943 2.919 2.925 84,920 -0.01(-0.21%)
Nov 27, 2017 2.925 2.938 2.925 2.931 108,788 -0.01(-0.21%)
Nov 24, 2017 2.931 2.937 2.931 2.937 44,428 +0.00(+0.00%)
Nov 22, 2017 2.919 2.937 2.913 2.937 50,257 +0.01(+0.21%)
Nov 21, 2017 2.943 2.943 2.913 2.931 132,852 -0.02(-0.62%)
Nov 20, 2017 2.925 2.951 2.913 2.949 84,763 +0.01(+0.21%)
Nov 17, 2017 2.925 2.943 2.907 2.943 72,968 +0.03(+1.04%)
Nov 16, 2017 2.919 2.925 2.907 2.913 125,554 -0.02(-0.83%)
Nov 15, 2017 2.907 2.937 2.907 2.937 48,593 +0.03(+1.05%)
Nov 14, 2017 2.919 2.925 2.907 2.907 61,760 -0.02(-0.81%)
Nov 13, 2017 2.925 2.931 2.906 2.931 87,518 +0.01(+0.41%)
Nov 10, 2017 2.931 2.931 2.906 2.918 111,446 -0.01(-0.21%)
Nov 09, 2017 2.961 2.967 2.918 2.925 129,945 -0.04(-1.43%)
Nov 08, 2017 2.961 2.967 2.961 2.967 69,006 +0.01(+0.20%)
Nov 07, 2017 2.967 2.973 2.955 2.961 63,173 -0.01(-0.20%)
Nov 06, 2017 2.961 2.967 2.961 2.967 34,686 +0.01(+0.20%)
Nov 03, 2017 2.967 2.967 2.955 2.961 41,136 -0.01(-0.20%)
Nov 02, 2017 2.985 2.991 2.961 2.967 46,917 -0.02(-0.81%)
Nov 01, 2017 2.973 2.991 2.970 2.991 72,096 +0.02(+0.61%)
Oct 31, 2017 2.973 2.985 2.961 2.973 48,716 +0.00(+0.00%)
Oct 30, 2017 2.961 2.973 2.955 2.973 38,835 +0.01(+0.41%)
Oct 27, 2017 2.949 2.961 2.943 2.961 48,714 +0.02(+0.62%)
Oct 26, 2017 2.973 2.973 2.943 2.943 124,550 -0.02(-0.81%)
Oct 25, 2017 2.979 2.991 2.967 2.967 49,157 -0.02(-0.61%)
Oct 24, 2017 2.973 2.985 2.973 2.985 75,442 +0.01(+0.20%)
Oct 23, 2017 2.979 2.985 2.973 2.979 27,323 +0.00(+0.00%)
Oct 20, 2017 2.973 2.979 2.967 2.979 49,525 +0.00(+0.00%)
Oct 19, 2017 2.973 2.979 2.973 2.979 81,324 +0.00(+0.00%)
Oct 18, 2017 2.967 2.979 2.961 2.979 54,058 +0.01(+0.41%)
Oct 17, 2017 2.967 2.973 2.967 2.967 40,669 -0.01(-0.18%)
Oct 16, 2017 2.960 2.972 2.960 2.972 74,225 +0.01(+0.41%)
Oct 13, 2017 2.966 2.971 2.954 2.960 39,774 +0.00(+0.00%)
Oct 12, 2017 2.960 2.966 2.954 2.960 75,957 -0.01(-0.20%)
Oct 11, 2017 2.966 2.972 2.960 2.966 51,649 +0.00(+0.00%)
Oct 10, 2017 2.954 2.969 2.954 2.966 28,483 +0.01(+0.20%)
Oct 09, 2017 2.960 2.960 2.942 2.960 90,092 +0.00(+0.00%)
Oct 06, 2017 2.954 2.960 2.954 2.960 59,643 +0.01(+0.20%)
Oct 05, 2017 2.954 2.960 2.954 2.954 88,528 -0.01(-0.20%)
Oct 04, 2017 2.960 2.966 2.954 2.960 78,420 +0.00(+0.00%)
Oct 03, 2017 2.972 2.972 2.954 2.960 93,035 -0.02(-0.60%)
Oct 02, 2017 2.972 2.978 2.963 2.978 116,954 +0.01(+0.40%)
Sep 29, 2017 2.954 2.972 2.954 2.966 98,968 +0.00(+0.00%)
Sep 28, 2017 2.954 2.966 2.954 2.966 53,056 +0.00(+0.00%)
Sep 27, 2017 2.954 2.966 2.954 2.966 71,332 +0.00(+0.00%)
Sep 26, 2017 2.948 2.966 2.942 2.966 199,137 +0.02(+0.61%)
Sep 25, 2017 2.966 2.972 2.948 2.948 42,971 -0.02(-0.61%)
Sep 22, 2017 2.954 2.972 2.954 2.966 52,003 +0.00(+0.00%)
Sep 21, 2017 2.978 2.978 2.948 2.966 77,053 -0.01(-0.40%)
Sep 20, 2017 2.960 2.984 2.960 2.978 131,638 +0.00(+0.00%)
Sep 19, 2017 2.966 2.978 2.960 2.978 101,622 +0.01(+0.42%)
Sep 18, 2017 2.960 2.966 2.951 2.966 77,005 +0.01(+0.39%)
Sep 15, 2017 2.960 2.960 2.942 2.954 71,320 +0.01(+0.41%)
Sep 14, 2017 2.954 2.954 2.939 2.942 77,486 -0.01(-0.41%)
Sep 13, 2017 2.948 2.960 2.948 2.954 112,167 +0.01(+0.20%)
Sep 12, 2017 2.954 2.960 2.948 2.948 123,854 -0.01(-0.17%)
Sep 11, 2017 2.959 2.959 2.953 2.953 83,534 -0.01(-0.40%)
Sep 08, 2017 2.965 2.965 2.959 2.965 85,802 -0.01(-0.20%)
Sep 07, 2017 2.953 2.971 2.953 2.971 85,356 +0.02(+0.61%)
Sep 06, 2017 2.959 2.970 2.947 2.953 119,833 -0.01(-0.40%)
Sep 05, 2017 2.953 2.965 2.947 2.965 85,483 +0.02(+0.61%)
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.