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 (%)
Dec 30, 2016 2.857 2.857 2.857 0 +0.03(+1.20%)
Dec 29, 2016 2.828 2.834 2.806 2.823 927,700 -0.01(-0.20%)
Dec 28, 2016 2.823 2.828 2.817 2.828 110,998 +0.01(+0.40%)
Dec 27, 2016 2.817 2.823 2.806 2.817 338,433 +0.01(+0.20%)
Dec 23, 2016 2.811 2.811 2.811 0 +0.01(+0.41%)
Dec 22, 2016 2.800 2.814 2.789 2.800 569,293 +0.00(+0.00%)
Dec 21, 2016 2.800 2.817 2.789 2.800 342,829 +0.00(+0.00%)
Dec 20, 2016 2.817 2.828 2.800 2.800 163,962 -0.02(-0.75%)
Dec 19, 2016 2.838 2.838 2.810 2.821 119,647 -0.02(-0.60%)
Dec 16, 2016 2.810 2.838 2.810 2.838 114,655 +0.02(+0.60%)
Dec 15, 2016 2.827 2.828 2.810 2.821 164,501 -0.01(-0.20%)
Dec 14, 2016 2.815 2.832 2.815 2.827 391,757 +0.00(+0.00%)
Dec 13, 2016 2.821 2.832 2.815 2.827 248,515 +0.00(+0.00%)
Dec 12, 2016 2.821 2.827 2.810 2.827 184,187 +0.01(+0.40%)
Dec 09, 2016 2.827 2.838 2.815 2.815 212,576 -0.01(-0.40%)
Dec 08, 2016 2.827 2.832 2.821 2.827 284,060 -0.01(-0.20%)
Dec 07, 2016 2.821 2.849 2.815 2.832 348,948 +0.01(+0.20%)
Dec 06, 2016 2.821 2.844 2.821 2.827 265,202 -0.01(-0.20%)
Dec 05, 2016 2.844 2.844 2.815 2.832 171,935 -0.02(-0.59%)
Dec 02, 2016 2.861 2.877 2.844 2.849 126,655 -0.03(-0.98%)
Dec 01, 2016 2.855 2.877 2.838 2.877 70,011 +0.03(+0.99%)
Nov 30, 2016 2.844 2.855 2.838 2.849 84,344 +0.00(+0.00%)
Nov 29, 2016 2.855 2.861 2.849 2.849 88,699 -0.01(-0.39%)
Nov 28, 2016 2.877 2.889 2.844 2.861 73,225 -0.02(-0.78%)
Nov 25, 2016 2.855 2.906 2.855 2.883 66,235 +0.02(+0.59%)
Nov 23, 2016 2.866 2.866 2.866 0 -0.05(-1.55%)
Nov 22, 2016 2.872 2.911 2.872 2.911 160,338 +0.02(+0.58%)
Nov 21, 2016 2.894 2.894 2.872 2.894 64,562 +0.02(+0.59%)
Nov 18, 2016 2.911 2.911 2.848 2.877 165,337 -0.02(-0.58%)
Nov 17, 2016 2.861 2.917 2.832 2.894 210,099 +0.04(+1.38%)
Nov 16, 2016 2.827 2.872 2.827 2.855 108,665 +0.05(+1.60%)
Nov 15, 2016 2.832 2.844 2.804 2.810 133,998 -0.01(-0.33%)
Nov 14, 2016 2.841 2.841 2.797 2.819 180,832 -0.04(-1.37%)
Nov 11, 2016 2.836 2.881 2.825 2.858 215,597 +0.02(+0.79%)
Nov 10, 2016 2.886 2.886 2.825 2.836 251,386 -0.06(-1.93%)
Nov 09, 2016 2.931 2.931 2.892 2.892 109,745 -0.05(-1.71%)
Nov 08, 2016 2.881 2.948 2.881 2.942 143,195 +0.05(+1.74%)
Nov 07, 2016 2.909 2.920 2.886 2.892 131,376 -0.02(-0.58%)
Nov 04, 2016 2.897 2.916 2.897 2.909 95,414 +0.01(+0.39%)
Nov 03, 2016 2.920 2.931 2.897 2.897 79,269 -0.03(-1.15%)
Nov 02, 2016 2.937 2.953 2.920 2.931 71,193 +0.00(+0.00%)
Nov 01, 2016 2.931 2.965 2.914 2.931 167,509 +0.02(+0.58%)
Oct 31, 2016 2.931 2.931 2.897 2.914 74,415 -0.01(-0.19%)
Oct 28, 2016 2.886 2.914 2.886 2.920 72,064 +0.02(+0.77%)
Oct 27, 2016 2.925 2.931 2.886 2.897 141,926 -0.04(-1.33%)
Oct 26, 2016 2.937 2.953 2.936 2.937 50,122 +0.01(+0.19%)
Oct 25, 2016 2.931 2.937 2.920 2.931 104,525 +0.00(+0.00%)
Oct 24, 2016 2.925 2.931 2.916 2.931 115,591 +0.01(+0.38%)
Oct 21, 2016 2.909 2.925 2.905 2.920 93,110 +0.02(+0.58%)
Oct 20, 2016 2.909 2.914 2.903 2.903 229,344 -0.01(-0.19%)
Oct 19, 2016 2.903 2.927 2.886 2.909 445,721 +0.01(+0.39%)
Oct 18, 2016 2.897 2.909 2.875 2.897 227,640 +0.00(+0.08%)
Oct 17, 2016 2.906 2.906 2.884 2.895 117,919 +0.01(+0.19%)
Oct 14, 2016 2.917 2.917 2.890 2.890 69,277 -0.02(-0.57%)
Oct 13, 2016 2.906 2.923 2.905 2.906 90,768 -0.02(-0.57%)
Oct 12, 2016 2.923 2.927 2.912 2.923 125,743 +0.00(+0.00%)
Oct 11, 2016 2.917 2.934 2.906 2.923 88,418 +0.00(+0.00%)
Oct 10, 2016 2.901 2.923 2.901 2.923 67,816 +0.03(+0.96%)
Oct 07, 2016 2.923 2.934 2.895 2.895 119,798 -0.02(-0.76%)
Oct 06, 2016 2.912 2.929 2.912 2.917 115,826 -0.01(-0.19%)
Oct 05, 2016 2.940 2.951 2.912 2.923 169,684 -0.03(-0.94%)
Oct 04, 2016 2.990 2.990 2.951 2.951 105,999 -0.05(-1.67%)
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.