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 31, 2019 3.299 3.306 3.263 3.277 696,816 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.291 3.299 167,825 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.291 132,360 +0.00(+0.00%)
Dec 26, 2019 3.284 3.291 3.270 3.291 150,240 +0.01(+0.44%)
Dec 24, 2019 3.284 3.284 3.270 3.277 186,704 +0.00(+0.00%)
Dec 23, 2019 3.277 3.284 3.263 3.277 316,877 +0.01(+0.44%)
Dec 20, 2019 3.270 3.277 3.249 3.263 123,956 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,725 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.227 3.249 127,002 -0.02(-0.66%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,531 +0.02(+0.63%)
Dec 16, 2019 3.235 3.257 3.231 3.249 231,125 +0.01(+0.44%)
Dec 13, 2019 3.242 3.257 3.235 3.235 84,144 -0.00(-0.11%)
Dec 12, 2019 3.235 3.264 3.235 3.239 100,262 +0.00(+0.11%)
Dec 11, 2019 3.249 3.260 3.228 3.235 65,245 -0.01(-0.44%)
Dec 10, 2019 3.228 3.249 3.221 3.249 97,109 +0.02(+0.66%)
Dec 09, 2019 3.249 3.264 3.228 3.228 132,840 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.249 3.257 65,258 +0.01(+0.22%)
Dec 05, 2019 3.249 3.257 3.235 3.249 48,616 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.242 3.249 97,476 +0.00(+0.00%)
Dec 03, 2019 3.242 3.264 3.242 3.249 57,900 +0.01(+0.44%)
Dec 02, 2019 3.249 3.257 3.228 3.235 78,360 +0.00(+0.00%)
Nov 29, 2019 3.257 3.264 3.235 3.235 37,350 +0.00(+0.00%)
Nov 27, 2019 3.271 3.271 3.235 3.235 106,414 -0.02(-0.65%)
Nov 26, 2019 3.264 3.292 3.249 3.257 97,516 +0.01(+0.22%)
Nov 25, 2019 3.249 3.264 3.242 3.249 41,276 +0.01(+0.22%)
Nov 22, 2019 3.271 3.271 3.235 3.242 99,508 -0.02(-0.65%)
Nov 21, 2019 3.257 3.264 3.246 3.264 70,368 +0.00(+0.00%)
Nov 20, 2019 3.235 3.264 3.235 3.264 38,691 +0.01(+0.44%)
Nov 19, 2019 3.221 3.249 3.221 3.249 57,518 +0.03(+0.88%)
Nov 18, 2019 3.242 3.242 3.221 3.221 53,999 -0.02(-0.66%)
Nov 15, 2019 3.235 3.264 3.235 3.242 89,641 +0.01(+0.22%)
Nov 14, 2019 3.242 3.257 3.235 3.235 77,582 +0.00(+0.00%)
Nov 13, 2019 3.235 3.249 3.221 3.235 90,121 +0.00(+0.00%)
Nov 12, 2019 3.257 3.257 3.228 3.235 68,663 -0.01(-0.24%)
Nov 11, 2019 3.229 3.250 3.222 3.243 98,999 +0.01(+0.44%)
Nov 08, 2019 3.236 3.250 3.229 3.229 105,102 +0.00(+0.00%)
Nov 07, 2019 3.236 3.243 3.222 3.229 113,751 +0.00(+0.00%)
Nov 06, 2019 3.250 3.250 3.222 3.229 129,036 +0.00(+0.00%)
Nov 05, 2019 3.250 3.250 3.229 3.229 83,826 -0.02(-0.65%)
Nov 04, 2019 3.271 3.271 3.248 3.250 99,088 -0.01(-0.32%)
Nov 01, 2019 3.271 3.278 3.250 3.261 83,543 -0.02(-0.54%)
Oct 31, 2019 3.250 3.278 3.233 3.278 44,130 +0.04(+1.31%)
Oct 30, 2019 3.236 3.250 3.229 3.236 109,322 +0.00(+0.00%)
Oct 29, 2019 3.236 3.236 3.215 3.236 152,631 +0.01(+0.22%)
Oct 28, 2019 3.243 3.243 3.222 3.229 110,546 +0.00(+0.00%)
Oct 25, 2019 3.236 3.236 3.229 3.229 35,317 +0.00(+0.00%)
Oct 24, 2019 3.229 3.236 3.219 3.229 53,564 +0.01(+0.44%)
Oct 23, 2019 3.222 3.222 3.208 3.215 75,191 -0.01(-0.44%)
Oct 22, 2019 3.222 3.236 3.215 3.229 58,102 +0.02(+0.66%)
Oct 21, 2019 3.250 3.257 3.208 3.208 59,395 -0.04(-1.30%)
Oct 18, 2019 3.236 3.254 3.208 3.250 97,443 +0.01(+0.22%)
Oct 17, 2019 3.208 3.243 3.187 3.243 117,492 +0.04(+1.32%)
Oct 16, 2019 3.229 3.236 3.201 3.201 32,729 -0.04(-1.30%)
Oct 15, 2019 3.243 3.250 3.229 3.243 47,250 +0.03(+0.86%)
Oct 14, 2019 3.230 3.244 3.216 3.216 41,210 -0.01(-0.43%)
Oct 11, 2019 3.258 3.265 3.230 3.230 83,362 -0.01(-0.43%)
Oct 10, 2019 3.258 3.263 3.223 3.244 78,498 -0.01(-0.22%)
Oct 09, 2019 3.258 3.265 3.237 3.251 39,380 +0.01(+0.22%)
Oct 08, 2019 3.258 3.286 3.244 3.244 62,746 -0.01(-0.43%)
Oct 07, 2019 3.237 3.258 3.237 3.258 57,220 +0.01(+0.22%)
Oct 04, 2019 3.237 3.251 3.227 3.251 43,108 +0.03(+0.87%)
Oct 03, 2019 3.223 3.244 3.216 3.223 42,033 +0.01(+0.22%)
Oct 02, 2019 3.209 3.222 3.202 3.216 36,903 +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.