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 (%)
Dec 31, 2018 2.971 2.971 2.944 2.971 72,542 +0.02(+0.67%)
Dec 28, 2018 2.938 2.951 2.931 2.951 30,225 +0.02(+0.68%)
Dec 27, 2018 2.918 2.935 2.918 2.931 41,998 -0.01(-0.23%)
Dec 26, 2018 2.938 2.951 2.917 2.938 64,086 +0.00(+0.00%)
Dec 24, 2018 2.905 2.938 2.878 2.938 76,471 +0.05(+1.84%)
Dec 21, 2018 2.878 2.905 2.875 2.885 81,156 -0.01(-0.46%)
Dec 20, 2018 2.892 2.905 2.892 2.898 68,750 +0.01(+0.23%)
Dec 19, 2018 2.878 2.898 2.872 2.892 73,562 +0.02(+0.69%)
Dec 18, 2018 2.878 2.885 2.872 2.872 44,935 -0.02(-0.73%)
Dec 17, 2018 2.899 2.899 2.880 2.893 103,285 -0.01(-0.23%)
Dec 14, 2018 2.880 2.899 2.880 2.899 149,360 +0.02(+0.68%)
Dec 13, 2018 2.880 2.899 2.873 2.880 181,018 +0.00(+0.00%)
Dec 12, 2018 2.880 2.886 2.873 2.880 232,589 +0.00(+0.00%)
Dec 11, 2018 2.880 2.899 2.880 2.880 31,519 +0.01(+0.23%)
Dec 10, 2018 2.880 2.886 2.867 2.873 206,733 -0.01(-0.46%)
Dec 07, 2018 2.867 2.893 2.867 2.886 55,059 +0.01(+0.46%)
Dec 06, 2018 2.873 2.899 2.867 2.873 230,565 +0.00(+0.00%)
Dec 04, 2018 2.873 2.880 2.860 2.873 479,869 +0.00(+0.00%)
Dec 03, 2018 2.873 2.880 2.853 2.873 124,004 +0.01(+0.23%)
Nov 30, 2018 2.853 2.873 2.847 2.867 138,257 +0.01(+0.23%)
Nov 29, 2018 2.847 2.867 2.847 2.860 86,352 +0.03(+0.93%)
Nov 28, 2018 2.847 2.860 2.834 2.834 111,083 -0.02(-0.69%)
Nov 27, 2018 2.860 2.869 2.827 2.853 92,379 -0.01(-0.23%)
Nov 26, 2018 2.853 2.873 2.853 2.860 92,299 +0.00(+0.00%)
Nov 23, 2018 2.867 2.867 2.853 2.860 25,856 +0.01(+0.46%)
Nov 21, 2018 2.847 2.847 2.847 0 -0.01(-0.23%)
Nov 20, 2018 2.834 2.866 2.827 2.853 24,597 +0.01(+0.23%)
Nov 19, 2018 2.834 2.847 2.834 2.847 27,388 +0.01(+0.23%)
Nov 16, 2018 2.827 2.840 2.821 2.840 65,250 +0.01(+0.23%)
Nov 15, 2018 2.827 2.835 2.824 2.834 123,293 +0.00(+0.00%)
Nov 14, 2018 2.834 2.834 2.821 2.834 58,875 +0.01(+0.23%)
Nov 13, 2018 2.827 2.834 2.821 2.827 67,253 +0.01(+0.19%)
Nov 12, 2018 2.815 2.828 2.802 2.822 56,768 +0.01(+0.23%)
Nov 09, 2018 2.828 2.835 2.815 2.815 50,215 -0.01(-0.46%)
Nov 08, 2018 2.848 2.848 2.828 2.828 70,804 -0.01(-0.46%)
Nov 07, 2018 2.835 2.854 2.822 2.841 88,798 +0.01(+0.23%)
Nov 06, 2018 2.828 2.841 2.828 2.835 59,937 +0.01(+0.23%)
Nov 05, 2018 2.835 2.848 2.828 2.828 77,906 -0.01(-0.23%)
Nov 02, 2018 2.848 2.854 2.832 2.835 46,694 -0.01(-0.46%)
Nov 01, 2018 2.854 2.867 2.835 2.848 80,428 -0.01(-0.23%)
Oct 31, 2018 2.848 2.854 2.835 2.854 49,623 +0.01(+0.46%)
Oct 30, 2018 2.848 2.848 2.838 2.841 67,231 -0.01(-0.23%)
Oct 29, 2018 2.848 2.854 2.848 2.848 56,655 +0.01(+0.23%)
Oct 26, 2018 2.841 2.848 2.841 2.841 60,626 -0.01(-0.46%)
Oct 25, 2018 2.848 2.854 2.841 2.854 37,455 +0.01(+0.46%)
Oct 24, 2018 2.841 2.848 2.841 2.841 48,579 +0.00(+0.00%)
Oct 23, 2018 2.841 2.847 2.828 2.841 1,390,662 +0.00(+0.00%)
Oct 22, 2018 2.848 2.848 2.828 2.841 48,510 -0.01(-0.46%)
Oct 19, 2018 2.848 2.854 2.835 2.854 44,551 +0.01(+0.23%)
Oct 18, 2018 2.841 2.848 2.841 2.848 30,729 +0.01(+0.23%)
Oct 17, 2018 2.841 2.848 2.835 2.841 39,725 +0.00(+0.00%)
Oct 16, 2018 2.835 2.854 2.828 2.841 62,111 +0.01(+0.20%)
Oct 15, 2018 2.816 2.836 2.816 2.836 53,921 +0.02(+0.69%)
Oct 12, 2018 2.823 2.823 2.803 2.816 33,132 +0.00(+0.00%)
Oct 11, 2018 2.816 2.836 2.816 2.816 128,910 -0.01(-0.23%)
Oct 10, 2018 2.823 2.836 2.813 2.823 245,631 +0.00(+0.00%)
Oct 09, 2018 2.855 2.855 2.823 2.823 33,297 -0.03(-0.91%)
Oct 08, 2018 2.862 2.873 2.849 2.849 45,960 -0.01(-0.45%)
Oct 05, 2018 2.855 2.868 2.849 2.862 30,821 +0.01(+0.23%)
Oct 04, 2018 2.881 2.881 2.849 2.855 28,363 -0.03(-0.90%)
Oct 03, 2018 2.894 2.894 2.881 2.881 51,870 -0.01(-0.22%)
Oct 02, 2018 2.888 2.895 2.868 2.888 22,887 +0.00(+0.00%)
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.