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 (%)
Feb 28, 2017 2.905 2.928 2.893 2.922 77,135 +0.02(+0.59%)
Feb 27, 2017 2.911 2.911 2.893 2.905 107,713 +0.00(+0.00%)
Feb 24, 2017 2.911 2.928 2.899 2.905 163,271 -0.01(-0.39%)
Feb 23, 2017 2.882 2.916 2.882 2.916 69,451 +0.04(+1.40%)
Feb 22, 2017 2.882 2.885 2.876 2.876 48,085 -0.01(-0.40%)
Feb 21, 2017 2.865 2.888 2.859 2.888 38,076 +0.02(+0.80%)
Feb 17, 2017 2.865 2.865 2.865 0 -0.02(-0.60%)
Feb 16, 2017 2.882 2.888 2.882 2.882 59,728 +0.01(+0.40%)
Feb 15, 2017 2.870 2.899 2.870 2.870 91,790 -0.01(-0.20%)
Feb 14, 2017 2.876 2.882 2.870 2.876 119,751 -0.00(-0.16%)
Feb 13, 2017 2.869 2.881 2.866 2.881 88,768 +0.01(+0.40%)
Feb 10, 2017 2.869 2.875 2.852 2.869 125,745 -0.01(-0.40%)
Feb 09, 2017 2.858 2.881 2.852 2.881 95,073 +0.02(+0.80%)
Feb 08, 2017 2.858 2.869 2.858 2.858 74,287 +0.01(+0.20%)
Feb 07, 2017 2.852 2.869 2.846 2.852 138,276 +0.01(+0.20%)
Feb 06, 2017 2.852 2.858 2.841 2.846 136,994 -0.01(-0.40%)
Feb 03, 2017 2.858 2.864 2.846 2.858 131,753 +0.01(+0.20%)
Feb 02, 2017 2.858 2.858 2.841 2.852 211,189 -0.01(-0.20%)
Feb 01, 2017 2.846 2.869 2.835 2.858 175,371 +0.01(+0.40%)
Jan 31, 2017 2.841 2.852 2.841 2.846 139,009 +0.00(+0.00%)
Jan 30, 2017 2.841 2.852 2.841 2.846 152,242 +0.00(+0.00%)
Jan 27, 2017 2.846 2.852 2.844 2.846 139,882 -0.01(-0.40%)
Jan 26, 2017 2.841 2.869 2.841 2.858 148,591 +0.00(+0.00%)
Jan 25, 2017 2.852 2.858 2.846 2.858 122,258 +0.01(+0.20%)
Jan 24, 2017 2.858 2.858 2.846 2.852 56,026 -0.01(-0.40%)
Jan 23, 2017 2.864 2.864 2.848 2.864 62,894 +0.01(+0.40%)
Jan 20, 2017 2.846 2.852 2.844 2.852 65,082 -0.01(-0.20%)
Jan 19, 2017 2.841 2.858 2.841 2.858 94,784 +0.00(+0.00%)
Jan 18, 2017 2.852 2.864 2.838 2.858 139,501 +0.01(+0.20%)
Jan 17, 2017 2.864 2.864 2.852 2.852 110,006 -0.01(-0.36%)
Jan 13, 2017 2.862 2.862 2.862 0 +0.01(+0.20%)
Jan 12, 2017 2.851 2.862 2.845 2.857 109,096 +0.01(+0.40%)
Jan 11, 2017 2.828 2.851 2.828 2.845 90,405 +0.02(+0.60%)
Jan 10, 2017 2.834 2.840 2.828 2.828 207,926 -0.01(-0.40%)
Jan 09, 2017 2.851 2.857 2.840 2.840 344,202 -0.01(-0.40%)
Jan 06, 2017 2.845 2.851 2.834 2.851 57,309 +0.02(+0.60%)
Jan 05, 2017 2.834 2.845 2.830 2.834 108,099 +0.00(+0.00%)
Jan 04, 2017 2.845 2.851 2.828 2.834 299,272 +0.00(+0.00%)
Jan 03, 2017 2.845 2.851 2.817 2.834 205,043 -0.02(-0.79%)
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%)
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.