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, 2020 3.533 3.533 3.533 144,655 +0.02(+0.66%)
Dec 30, 2020 3.509 3.517 3.509 3.509 144,655 +0.00(+0.00%)
Dec 29, 2020 3.509 3.517 3.509 3.509 104,344 -0.01(-0.22%)
Dec 28, 2020 3.525 3.533 3.517 3.517 104,518 -0.01(-0.22%)
Dec 24, 2020 3.525 3.525 3.513 3.525 55,872 +0.02(+0.44%)
Dec 23, 2020 3.525 3.525 3.494 3.509 288,341 -0.01(-0.22%)
Dec 22, 2020 3.509 3.529 3.509 3.517 242,258 +0.02(+0.44%)
Dec 21, 2020 3.533 3.533 3.502 3.502 218,309 -0.03(-0.87%)
Dec 18, 2020 3.540 3.548 3.525 3.533 256,232 -0.02(-0.43%)
Dec 17, 2020 3.556 3.563 3.533 3.548 553,422 -0.02(-0.43%)
Dec 16, 2020 3.563 3.563 3.548 3.563 175,227 +0.00(+0.00%)
Dec 15, 2020 3.556 3.571 3.548 3.563 139,653 +0.03(+0.84%)
Dec 14, 2020 3.534 3.541 3.518 3.534 186,125 +0.01(+0.22%)
Dec 11, 2020 3.534 3.534 3.518 3.526 174,547 +0.00(+0.00%)
Dec 10, 2020 3.541 3.541 3.518 3.526 155,059 -0.02(-0.43%)
Dec 09, 2020 3.526 3.541 3.518 3.541 205,269 +0.01(+0.22%)
Dec 08, 2020 3.534 3.541 3.518 3.534 189,100 +0.00(+0.00%)
Dec 07, 2020 3.549 3.551 3.526 3.534 269,257 -0.02(-0.43%)
Dec 04, 2020 3.564 3.564 3.541 3.549 130,877 -0.01(-0.21%)
Dec 03, 2020 3.564 3.572 3.549 3.556 155,973 +0.00(+0.00%)
Dec 02, 2020 3.564 3.572 3.549 3.556 139,355 -0.01(-0.21%)
Dec 01, 2020 3.556 3.564 3.549 3.564 121,363 +0.02(+0.43%)
Nov 30, 2020 3.556 3.564 3.541 3.549 152,022 +0.01(+0.22%)
Nov 27, 2020 3.541 3.556 3.541 3.541 87,077 +0.01(+0.22%)
Nov 25, 2020 3.541 3.556 3.526 3.534 128,262 -0.01(-0.22%)
Nov 24, 2020 3.541 3.556 3.518 3.541 213,481 +0.00(+0.00%)
Nov 23, 2020 3.518 3.549 3.518 3.541 122,503 +0.02(+0.65%)
Nov 20, 2020 3.518 3.534 3.518 3.518 81,455 +0.01(+0.22%)
Nov 19, 2020 3.534 3.534 3.511 3.511 129,072 -0.01(-0.22%)
Nov 18, 2020 3.534 3.549 3.518 3.518 131,173 -0.01(-0.22%)
Nov 17, 2020 3.518 3.541 3.488 3.526 238,682 -0.01(-0.24%)
Nov 16, 2020 3.519 3.550 3.504 3.534 511,514 +0.00(+0.00%)
Nov 13, 2020 3.519 3.534 3.504 3.534 202,999 +0.02(+0.43%)
Nov 12, 2020 3.504 3.519 3.496 3.519 90,365 +0.02(+0.65%)
Nov 11, 2020 3.519 3.519 3.496 3.496 91,358 +0.01(+0.22%)
Nov 10, 2020 3.496 3.504 3.489 3.489 155,816 -0.01(-0.22%)
Nov 09, 2020 3.512 3.534 3.496 3.496 199,912 -0.02(-0.43%)
Nov 06, 2020 3.534 3.534 3.512 3.512 210,629 -0.01(-0.22%)
Nov 05, 2020 3.504 3.534 3.504 3.519 153,059 +0.02(+0.43%)
Nov 04, 2020 3.519 3.519 3.504 3.504 129,827 -0.01(-0.22%)
Nov 03, 2020 3.527 3.527 3.504 3.512 148,680 -0.01(-0.22%)
Nov 02, 2020 3.512 3.519 3.504 3.519 175,858 +0.01(+0.22%)
Oct 30, 2020 3.519 3.519 3.504 3.512 47,230 +0.00(+0.00%)
Oct 29, 2020 3.519 3.519 3.504 3.512 93,241 -0.01(-0.22%)
Oct 28, 2020 3.527 3.527 3.512 3.519 116,392 +0.00(+0.00%)
Oct 27, 2020 3.527 3.527 3.512 3.519 86,229 +0.00(+0.00%)
Oct 26, 2020 3.527 3.527 3.504 3.519 118,445 +0.00(+0.00%)
Oct 23, 2020 3.527 3.527 3.512 3.519 57,755 -0.01(-0.22%)
Oct 22, 2020 3.519 3.527 3.504 3.527 78,464 +0.02(+0.43%)
Oct 21, 2020 3.534 3.534 3.504 3.512 141,925 -0.02(-0.65%)
Oct 20, 2020 3.519 3.534 3.512 3.534 175,143 +0.02(+0.65%)
Oct 19, 2020 3.512 3.512 3.496 3.512 213,389 -0.02(-0.43%)
Oct 16, 2020 3.512 3.534 3.512 3.527 70,648 +0.00(+0.00%)
Oct 15, 2020 3.504 3.527 3.504 3.527 87,119 +0.00(+0.00%)
Oct 14, 2020 3.527 3.527 3.504 3.527 49,977 +0.00(+0.00%)
Oct 13, 2020 3.534 3.534 3.508 3.527 87,223 +0.01(+0.41%)
Oct 12, 2020 3.490 3.512 3.490 3.512 182,807 -0.01(-0.21%)
Oct 09, 2020 3.475 3.520 3.475 3.520 214,735 +0.05(+1.30%)
Oct 08, 2020 3.505 3.512 3.475 3.475 374,782 -0.03(-0.97%)
Oct 07, 2020 3.505 3.512 3.505 3.509 37,638 +0.00(+0.11%)
Oct 06, 2020 3.520 3.527 3.497 3.505 124,148 -0.01(-0.21%)
Oct 05, 2020 3.543 3.543 3.505 3.512 157,120 -0.01(-0.21%)
Oct 02, 2020 3.512 3.520 3.505 3.520 46,601 +0.02(+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.