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, 2019 2.955 2.969 2.955 2.962 80,940 +0.00(+0.00%)
Feb 27, 2019 2.962 2.973 2.962 2.962 41,614 +0.01(+0.23%)
Feb 26, 2019 2.969 2.976 2.955 2.955 72,293 -0.00(-0.00%)
Feb 25, 2019 2.955 2.968 2.949 2.956 44,058 -0.01(-0.22%)
Feb 22, 2019 2.976 2.976 2.955 2.962 119,073 -0.01(-0.23%)
Feb 21, 2019 3.002 3.009 2.962 2.969 25,579 -0.03(-1.12%)
Feb 20, 2019 3.002 3.009 2.995 3.002 19,961 +0.01(+0.22%)
Feb 19, 2019 2.962 2.996 2.962 2.996 44,169 +0.04(+1.36%)
Feb 15, 2019 2.962 2.976 2.955 2.955 54,463 -0.02(-0.68%)
Feb 14, 2019 2.989 2.996 2.955 2.976 32,972 -0.01(-0.22%)
Feb 13, 2019 3.002 3.002 2.955 2.982 59,165 -0.02(-0.67%)
Feb 12, 2019 2.989 3.006 2.989 3.002 50,886 +0.03(+1.09%)
Feb 11, 2019 3.003 3.023 2.970 2.970 48,571 -0.05(-1.55%)
Feb 08, 2019 2.990 3.017 2.983 3.017 48,655 +0.03(+1.12%)
Feb 07, 2019 2.990 3.003 2.970 2.983 33,465 -0.01(-0.44%)
Feb 06, 2019 2.970 2.997 2.970 2.997 14,547 +0.03(+1.12%)
Feb 05, 2019 2.990 2.990 2.963 2.963 53,654 -0.03(-0.89%)
Feb 04, 2019 2.990 2.990 2.970 2.990 75,146 -0.01(-0.44%)
Feb 01, 2019 3.037 3.037 2.983 3.003 96,860 -0.02(-0.66%)
Jan 31, 2019 3.003 3.023 2.990 3.023 58,141 +0.03(+1.11%)
Jan 30, 2019 2.983 2.990 2.975 2.990 94,775 +0.00(+0.00%)
Jan 29, 2019 2.957 2.990 2.944 2.990 97,157 +0.03(+1.13%)
Jan 28, 2019 2.923 2.957 2.923 2.957 67,832 +0.02(+0.68%)
Jan 25, 2019 2.943 2.950 2.923 2.937 112,177 +0.02(+0.69%)
Jan 24, 2019 2.930 2.943 2.917 2.917 64,271 -0.01(-0.23%)
Jan 23, 2019 2.930 2.937 2.917 2.923 141,121 +0.00(+0.00%)
Jan 22, 2019 2.937 2.949 2.920 2.923 111,534 -0.02(-0.68%)
Jan 18, 2019 2.937 2.950 2.937 2.943 88,150 -0.01(-0.23%)
Jan 17, 2019 2.943 2.954 2.937 2.950 104,352 +0.01(+0.23%)
Jan 16, 2019 2.950 2.955 2.940 2.943 66,830 -0.01(-0.23%)
Jan 15, 2019 2.950 2.977 2.950 2.950 81,362 -0.00(-0.04%)
Jan 14, 2019 2.971 2.984 2.951 2.951 84,900 -0.03(-1.11%)
Jan 11, 2019 2.991 2.997 2.984 2.984 40,200 -0.02(-0.66%)
Jan 10, 2019 2.978 3.004 2.978 3.004 30,381 +0.03(+0.89%)
Jan 09, 2019 2.978 2.997 2.978 2.978 37,316 +0.00(+0.00%)
Jan 08, 2019 2.984 2.991 2.978 2.978 91,388 -0.01(-0.22%)
Jan 07, 2019 2.984 2.984 2.971 2.984 77,215 +0.01(+0.22%)
Jan 04, 2019 2.971 2.984 2.964 2.978 50,779 +0.03(+0.90%)
Jan 03, 2019 2.964 2.984 2.951 2.951 59,207 -0.03(-1.11%)
Jan 02, 2019 2.971 2.984 2.951 2.984 62,377 +0.01(+0.45%)
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%)
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.