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 (%)
Nov 30, 2018 2.853 2.873 2.846 2.866 138,276 +0.01(+0.23%)
Nov 29, 2018 2.846 2.866 2.846 2.860 86,364 +0.03(+0.93%)
Nov 28, 2018 2.846 2.860 2.833 2.833 111,098 -0.02(-0.69%)
Nov 27, 2018 2.860 2.868 2.827 2.853 92,392 -0.01(-0.23%)
Nov 26, 2018 2.853 2.873 2.853 2.860 92,312 +0.00(+0.00%)
Nov 23, 2018 2.866 2.866 2.853 2.860 25,860 +0.01(+0.46%)
Nov 21, 2018 2.846 2.846 2.846 0 -0.01(-0.23%)
Nov 20, 2018 2.833 2.866 2.827 2.853 24,600 +0.01(+0.23%)
Nov 19, 2018 2.833 2.846 2.833 2.846 27,392 +0.01(+0.23%)
Nov 16, 2018 2.827 2.840 2.820 2.840 65,259 +0.01(+0.23%)
Nov 15, 2018 2.827 2.835 2.823 2.833 123,310 +0.00(+0.00%)
Nov 14, 2018 2.833 2.833 2.820 2.833 58,883 +0.01(+0.23%)
Nov 13, 2018 2.827 2.833 2.820 2.827 67,262 +0.01(+0.19%)
Nov 12, 2018 2.815 2.828 2.802 2.821 56,776 +0.01(+0.23%)
Nov 09, 2018 2.828 2.834 2.815 2.815 50,222 -0.01(-0.46%)
Nov 08, 2018 2.847 2.847 2.828 2.828 70,814 -0.01(-0.46%)
Nov 07, 2018 2.834 2.854 2.821 2.841 88,810 +0.01(+0.23%)
Nov 06, 2018 2.828 2.841 2.828 2.834 59,946 +0.01(+0.23%)
Nov 05, 2018 2.834 2.847 2.828 2.828 77,917 -0.01(-0.23%)
Nov 02, 2018 2.847 2.854 2.831 2.834 46,701 -0.01(-0.46%)
Nov 01, 2018 2.854 2.867 2.834 2.847 80,439 -0.01(-0.23%)
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%)
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.