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 29, 2019 3.257 3.264 3.236 3.236 37,345 +0.00(+0.00%)
Nov 27, 2019 3.271 3.271 3.236 3.236 106,399 -0.02(-0.65%)
Nov 26, 2019 3.264 3.292 3.250 3.257 97,502 +0.01(+0.22%)
Nov 25, 2019 3.250 3.264 3.243 3.250 41,270 +0.01(+0.22%)
Nov 22, 2019 3.271 3.271 3.236 3.243 99,494 -0.02(-0.65%)
Nov 21, 2019 3.257 3.264 3.246 3.264 70,359 +0.00(+0.00%)
Nov 20, 2019 3.236 3.264 3.236 3.264 38,685 +0.01(+0.44%)
Nov 19, 2019 3.222 3.250 3.222 3.250 57,510 +0.03(+0.88%)
Nov 18, 2019 3.243 3.243 3.222 3.222 53,991 -0.02(-0.66%)
Nov 15, 2019 3.236 3.264 3.236 3.243 89,629 +0.01(+0.22%)
Nov 14, 2019 3.243 3.257 3.236 3.236 77,571 +0.00(+0.00%)
Nov 13, 2019 3.236 3.250 3.222 3.236 90,108 +0.00(+0.00%)
Nov 12, 2019 3.257 3.257 3.229 3.236 68,653 -0.01(-0.24%)
Nov 11, 2019 3.229 3.251 3.222 3.244 98,985 +0.01(+0.44%)
Nov 08, 2019 3.237 3.251 3.229 3.229 105,088 +0.00(+0.00%)
Nov 07, 2019 3.237 3.244 3.222 3.229 113,736 +0.00(+0.00%)
Nov 06, 2019 3.251 3.251 3.222 3.229 129,018 +0.00(+0.00%)
Nov 05, 2019 3.251 3.251 3.229 3.229 83,815 -0.02(-0.65%)
Nov 04, 2019 3.272 3.272 3.248 3.251 99,074 -0.01(-0.32%)
Nov 01, 2019 3.272 3.279 3.251 3.261 83,531 -0.02(-0.54%)
Oct 31, 2019 3.251 3.279 3.234 3.279 44,124 +0.04(+1.31%)
Oct 30, 2019 3.237 3.251 3.230 3.237 109,307 +0.00(+0.00%)
Oct 29, 2019 3.237 3.237 3.215 3.237 152,610 +0.01(+0.22%)
Oct 28, 2019 3.244 3.244 3.222 3.229 110,531 +0.00(+0.00%)
Oct 25, 2019 3.237 3.237 3.229 3.229 35,312 +0.00(+0.00%)
Oct 24, 2019 3.229 3.237 3.220 3.229 53,556 +0.01(+0.44%)
Oct 23, 2019 3.222 3.222 3.208 3.215 75,181 -0.01(-0.44%)
Oct 22, 2019 3.222 3.237 3.215 3.229 58,094 +0.02(+0.66%)
Oct 21, 2019 3.251 3.258 3.208 3.208 59,386 -0.04(-1.30%)
Oct 18, 2019 3.237 3.254 3.208 3.251 97,429 +0.01(+0.22%)
Oct 17, 2019 3.208 3.244 3.187 3.244 117,475 +0.04(+1.32%)
Oct 16, 2019 3.229 3.237 3.201 3.201 32,724 -0.04(-1.30%)
Oct 15, 2019 3.244 3.251 3.229 3.244 47,244 +0.03(+0.86%)
Oct 14, 2019 3.230 3.244 3.216 3.216 41,204 -0.01(-0.43%)
Oct 11, 2019 3.258 3.265 3.230 3.230 83,351 -0.01(-0.43%)
Oct 10, 2019 3.258 3.263 3.223 3.244 78,487 -0.01(-0.22%)
Oct 09, 2019 3.258 3.265 3.237 3.251 39,374 +0.01(+0.22%)
Oct 08, 2019 3.258 3.286 3.244 3.244 62,737 -0.01(-0.43%)
Oct 07, 2019 3.237 3.258 3.237 3.258 57,212 +0.01(+0.22%)
Oct 04, 2019 3.237 3.251 3.227 3.251 43,102 +0.03(+0.87%)
Oct 03, 2019 3.223 3.244 3.216 3.223 42,028 +0.01(+0.22%)
Oct 02, 2019 3.209 3.223 3.202 3.216 36,898 +0.00(+0.00%)
Oct 01, 2019 3.230 3.237 3.202 3.216 74,142 -0.01(-0.43%)
Sep 30, 2019 3.230 3.237 3.215 3.230 96,317 +0.00(+0.00%)
Sep 27, 2019 3.216 3.230 3.209 3.230 31,113 +0.02(+0.66%)
Sep 26, 2019 3.216 3.237 3.202 3.209 86,382 -0.01(-0.43%)
Sep 25, 2019 3.209 3.244 3.202 3.223 54,243 -0.01(-0.22%)
Sep 24, 2019 3.195 3.258 3.181 3.230 246,992 +0.04(+1.32%)
Sep 23, 2019 3.174 3.195 3.167 3.188 2,958,354 +0.01(+0.44%)
Sep 20, 2019 3.167 3.174 3.160 3.174 4,697,209 +0.01(+0.44%)
Sep 19, 2019 3.153 3.169 3.153 3.160 43,942 +0.01(+0.22%)
Sep 18, 2019 3.153 3.167 3.153 3.153 50,819 +0.00(+0.00%)
Sep 17, 2019 3.160 3.177 3.153 3.153 52,098 -0.01(-0.24%)
Sep 16, 2019 3.160 3.174 3.147 3.160 77,258 +0.01(+0.22%)
Sep 13, 2019 3.174 3.188 3.153 3.153 100,268 -0.03(-0.88%)
Sep 12, 2019 3.181 3.187 3.174 3.181 55,625 -0.01(-0.22%)
Sep 11, 2019 3.195 3.195 3.181 3.188 59,057 -0.01(-0.43%)
Sep 10, 2019 3.195 3.202 3.181 3.202 87,500 +0.01(+0.44%)
Sep 09, 2019 3.195 3.202 3.167 3.188 205,091 -0.02(-0.65%)
Sep 06, 2019 3.202 3.209 3.195 3.209 39,360 +0.01(+0.44%)
Sep 05, 2019 3.223 3.223 3.195 3.195 78,025 -0.03(-1.08%)
Sep 04, 2019 3.216 3.230 3.216 3.230 87,655 +0.01(+0.43%)
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.