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 (%)
Feb 28, 2018 2.902 2.902 2.877 2.890 45,884 +0.01(+0.22%)
Feb 27, 2018 2.890 2.899 2.877 2.884 44,447 -0.02(-0.64%)
Feb 26, 2018 2.896 2.902 2.890 2.902 59,512 +0.02(+0.65%)
Feb 23, 2018 2.884 2.890 2.871 2.884 31,100 +0.01(+0.22%)
Feb 22, 2018 2.877 76,023 +0.01(+0.22%)
Feb 21, 2018 2.871 2.890 2.865 2.871 35,686 +0.02(+0.65%)
Feb 20, 2018 2.859 2.877 2.846 2.853 60,389 -0.01(-0.22%)
Feb 16, 2018 2.859 2.859 2.859 0 -0.01(-0.43%)
Feb 15, 2018 2.871 2.877 2.853 2.871 122,178 -0.01(-0.22%)
Feb 14, 2018 2.865 2.884 2.865 2.877 72,907 +0.02(+0.65%)
Feb 13, 2018 2.871 2.871 2.853 2.859 116,711 -0.01(-0.42%)
Feb 12, 2018 2.865 2.871 2.853 2.871 125,293 +0.02(+0.65%)
Feb 09, 2018 2.846 2.853 2.846 2.853 29,881 -0.01(-0.22%)
Feb 08, 2018 2.859 2.865 2.853 2.859 94,797 -0.02(-0.85%)
Feb 07, 2018 2.865 2.883 2.865 2.883 83,844 +0.01(+0.43%)
Feb 06, 2018 2.865 2.877 2.859 2.871 237,338 +0.01(+0.41%)
Feb 05, 2018 2.914 2.914 2.853 2.859 207,617 -0.06(-2.09%)
Feb 02, 2018 2.926 2.926 2.896 2.920 52,088 -0.01(-0.21%)
Feb 01, 2018 2.920 2.939 2.914 2.926 96,078 +0.00(+0.00%)
Jan 31, 2018 2.920 2.926 2.896 2.926 99,798 +0.01(+0.21%)
Jan 30, 2018 2.920 2.920 2.896 2.920 51,200 -0.01(-0.21%)
Jan 29, 2018 2.914 2.939 2.902 2.926 142,862 +0.01(+0.21%)
Jan 26, 2018 2.889 2.920 2.889 2.920 55,797 +0.03(+1.07%)
Jan 25, 2018 2.914 2.914 2.889 2.889 109,646 -0.02(-0.64%)
Jan 24, 2018 2.896 2.908 2.896 2.908 96,453 +0.02(+0.64%)
Jan 23, 2018 2.902 2.902 2.883 2.889 140,146 +0.00(+0.00%)
Jan 22, 2018 2.902 2.902 2.889 2.889 75,501 -0.01(-0.42%)
Jan 19, 2018 2.896 2.902 2.889 2.902 118,838 +0.00(+0.00%)
Jan 18, 2018 2.902 2.902 2.886 2.902 236,744 +0.00(+0.00%)
Jan 17, 2018 2.902 2.908 2.902 2.902 149,862 +0.00(+0.00%)
Jan 16, 2018 2.896 2.914 2.896 2.902 161,557 +0.00(+0.01%)
Jan 12, 2018 2.901 2.901 2.901 0 +0.00(+0.00%)
Jan 11, 2018 2.901 2.914 2.895 2.901 132,183 +0.00(+0.00%)
Jan 10, 2018 2.907 2.907 2.901 2.901 88,496 -0.01(-0.21%)
Jan 09, 2018 2.907 2.914 2.907 2.907 106,753 -0.01(-0.21%)
Jan 08, 2018 2.914 2.926 2.907 2.914 115,539 -0.01(-0.21%)
Jan 05, 2018 2.938 2.948 2.920 2.920 70,073 -0.01(-0.42%)
Jan 04, 2018 2.944 2.956 2.932 2.932 128,888 -0.01(-0.42%)
Jan 03, 2018 2.963 2.969 2.938 2.944 75,482 -0.03(-1.03%)
Jan 02, 2018 2.926 2.975 2.926 2.975 307,482 +0.04(+1.46%)
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%)
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.