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 29, 2017 2.932 2.932 2.932 0 -0.01(-0.21%)
Dec 28, 2017 2.926 2.944 2.926 2.938 194,013 +0.00(+0.00%)
Dec 27, 2017 2.926 2.935 2.920 2.938 96,443 +0.01(+0.42%)
Dec 26, 2017 2.920 2.932 2.914 2.926 240,232 -0.01(-0.21%)
Dec 22, 2017 2.926 2.944 2.926 2.932 117,415 +0.01(+0.21%)
Dec 21, 2017 2.914 2.926 2.907 2.926 99,303 +0.01(+0.42%)
Dec 20, 2017 2.926 2.926 2.907 2.914 144,304 -0.01(-0.42%)
Dec 19, 2017 2.956 2.956 2.914 2.926 126,114 -0.02(-0.81%)
Dec 18, 2017 2.919 2.953 2.919 2.950 155,652 +0.02(+0.83%)
Dec 15, 2017 2.925 2.935 2.919 2.925 196,894 -0.01(-0.21%)
Dec 14, 2017 2.919 2.932 2.916 2.932 92,630 +0.01(+0.21%)
Dec 13, 2017 2.919 2.925 2.913 2.925 100,345 +0.01(+0.21%)
Dec 12, 2017 2.913 2.925 2.913 2.919 151,692 -0.01(-0.21%)
Dec 11, 2017 2.913 2.932 2.913 2.925 96,244 +0.01(+0.21%)
Dec 08, 2017 2.913 2.925 2.907 2.919 200,889 +0.00(+0.00%)
Dec 07, 2017 2.938 2.957 2.913 2.919 102,147 -0.03(-1.03%)
Dec 06, 2017 2.932 3.011 2.919 2.950 174,957 +0.02(+0.62%)
Dec 05, 2017 2.925 2.932 2.925 2.932 52,092 +0.00(+0.00%)
Dec 04, 2017 2.938 2.938 2.919 2.932 74,970 -0.02(-0.62%)
Dec 01, 2017 2.938 2.950 2.922 2.950 130,065 +0.02(+0.83%)
Nov 30, 2017 2.919 2.929 2.913 2.925 72,190 +0.00(+0.00%)
Nov 29, 2017 2.925 2.932 2.907 2.925 152,505 +0.00(+0.00%)
Nov 28, 2017 2.944 2.944 2.919 2.925 84,908 -0.01(-0.21%)
Nov 27, 2017 2.925 2.939 2.925 2.932 108,773 -0.01(-0.21%)
Nov 24, 2017 2.932 2.938 2.932 2.938 44,422 +0.00(+0.00%)
Nov 22, 2017 2.919 2.938 2.913 2.938 50,250 +0.01(+0.21%)
Nov 21, 2017 2.944 2.944 2.913 2.932 132,834 -0.02(-0.62%)
Nov 20, 2017 2.925 2.952 2.913 2.950 84,752 +0.01(+0.21%)
Nov 17, 2017 2.925 2.944 2.907 2.944 72,958 +0.03(+1.04%)
Nov 16, 2017 2.919 2.925 2.907 2.913 125,537 -0.02(-0.83%)
Nov 15, 2017 2.907 2.938 2.907 2.938 48,586 +0.03(+1.05%)
Nov 14, 2017 2.919 2.925 2.907 2.907 61,751 -0.02(-0.81%)
Nov 13, 2017 2.925 2.931 2.907 2.931 87,506 +0.01(+0.41%)
Nov 10, 2017 2.931 2.931 2.907 2.919 111,431 -0.01(-0.21%)
Nov 09, 2017 2.961 2.967 2.919 2.925 129,927 -0.04(-1.43%)
Nov 08, 2017 2.961 2.967 2.961 2.967 68,996 +0.01(+0.20%)
Nov 07, 2017 2.967 2.973 2.955 2.961 63,165 -0.01(-0.20%)
Nov 06, 2017 2.961 2.967 2.961 2.967 34,681 +0.01(+0.20%)
Nov 03, 2017 2.967 2.967 2.955 2.961 41,130 -0.01(-0.20%)
Nov 02, 2017 2.985 2.991 2.961 2.967 46,910 -0.02(-0.81%)
Nov 01, 2017 2.973 2.991 2.970 2.991 72,085 +0.02(+0.61%)
Oct 31, 2017 2.973 2.985 2.961 2.973 48,709 +0.00(+0.00%)
Oct 30, 2017 2.961 2.973 2.955 2.973 38,830 +0.01(+0.41%)
Oct 27, 2017 2.949 2.961 2.943 2.961 48,707 +0.02(+0.62%)
Oct 26, 2017 2.973 2.973 2.943 2.943 124,533 -0.02(-0.81%)
Oct 25, 2017 2.979 2.991 2.967 2.967 49,151 -0.02(-0.61%)
Oct 24, 2017 2.973 2.985 2.973 2.985 75,431 +0.01(+0.20%)
Oct 23, 2017 2.979 2.985 2.973 2.979 27,319 +0.00(+0.00%)
Oct 20, 2017 2.973 2.979 2.967 2.979 49,518 +0.00(+0.00%)
Oct 19, 2017 2.973 2.979 2.973 2.979 81,312 +0.00(+0.00%)
Oct 18, 2017 2.967 2.979 2.961 2.979 54,050 +0.01(+0.41%)
Oct 17, 2017 2.967 2.973 2.967 2.967 40,663 -0.01(-0.18%)
Oct 16, 2017 2.960 2.972 2.960 2.972 74,214 +0.01(+0.41%)
Oct 13, 2017 2.966 2.972 2.954 2.960 39,768 +0.00(+0.00%)
Oct 12, 2017 2.960 2.966 2.954 2.960 75,946 -0.01(-0.20%)
Oct 11, 2017 2.966 2.972 2.960 2.966 51,642 +0.00(+0.00%)
Oct 10, 2017 2.954 2.969 2.954 2.966 28,479 +0.01(+0.20%)
Oct 09, 2017 2.960 2.960 2.942 2.960 90,080 +0.00(+0.00%)
Oct 06, 2017 2.954 2.960 2.954 2.960 59,635 +0.01(+0.20%)
Oct 05, 2017 2.954 2.960 2.954 2.954 88,516 -0.01(-0.20%)
Oct 04, 2017 2.960 2.966 2.954 2.960 78,409 +0.00(+0.00%)
Oct 03, 2017 2.972 2.972 2.954 2.960 93,022 -0.02(-0.60%)
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.