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 26, 2021 3.468 3.476 3.453 3.453 167,699 +0.00(+0.00%)
Feb 25, 2021 3.507 3.507 3.437 3.453 192,951 -0.05(-1.56%)
Feb 24, 2021 3.507 3.507 3.492 3.507 191,023 +0.01(+0.22%)
Feb 23, 2021 3.523 3.523 3.499 3.499 152,320 -0.02(-0.44%)
Feb 22, 2021 3.507 3.523 3.507 3.515 86,196 +0.00(+0.00%)
Feb 19, 2021 3.515 3.523 3.507 3.515 182,455 +0.00(+0.00%)
Feb 18, 2021 3.531 3.531 3.507 3.515 111,447 -0.01(-0.22%)
Feb 17, 2021 3.523 3.531 3.523 3.523 55,720 -0.01(-0.22%)
Feb 16, 2021 3.538 3.538 3.515 3.531 259,360 +0.01(+0.41%)
Feb 12, 2021 3.524 3.524 3.509 3.516 184,376 +0.00(+0.00%)
Feb 11, 2021 3.516 3.524 3.509 3.516 199,186 +0.01(+0.22%)
Feb 10, 2021 3.509 3.520 3.509 3.509 156,225 +0.00(+0.00%)
Feb 09, 2021 3.501 3.509 3.470 3.509 659,480 +0.02(+0.44%)
Feb 08, 2021 3.493 3.501 3.485 3.493 165,609 +0.00(+0.00%)
Feb 05, 2021 3.501 3.509 3.493 3.493 103,937 +0.00(+0.00%)
Feb 04, 2021 3.493 3.509 3.485 3.493 193,632 +0.00(+0.00%)
Feb 03, 2021 3.509 3.509 3.493 3.493 101,118 -0.01(-0.22%)
Feb 02, 2021 3.509 3.512 3.485 3.501 165,558 +0.00(+0.00%)
Feb 01, 2021 3.485 3.516 3.485 3.501 196,488 +0.02(+0.44%)
Jan 29, 2021 3.509 3.516 3.485 3.485 185,280 -0.02(-0.44%)
Jan 28, 2021 3.509 3.509 3.493 3.501 137,937 +0.00(+0.00%)
Jan 27, 2021 3.501 3.516 3.493 3.501 95,490 +0.00(+0.00%)
Jan 26, 2021 3.493 3.516 3.493 3.501 132,752 +0.00(+0.00%)
Jan 25, 2021 3.501 3.523 3.493 3.501 203,916 +0.00(+0.00%)
Jan 22, 2021 3.501 3.532 3.485 3.501 253,323 +0.01(+0.22%)
Jan 21, 2021 3.501 3.516 3.478 3.493 151,142 +0.01(+0.22%)
Jan 20, 2021 3.485 3.497 3.478 3.485 110,300 -0.01(-0.22%)
Jan 19, 2021 3.509 3.509 3.485 3.493 116,036 +0.01(+0.41%)
Jan 15, 2021 3.479 3.486 3.471 3.479 106,806 +0.02(+0.44%)
Jan 14, 2021 3.502 3.502 3.463 3.463 246,690 -0.03(-0.88%)
Jan 13, 2021 3.486 3.494 3.486 3.494 111,229 +0.02(+0.67%)
Jan 12, 2021 3.479 3.502 3.463 3.471 218,139 -0.02(-0.66%)
Jan 11, 2021 3.479 3.502 3.471 3.494 135,239 +0.01(+0.22%)
Jan 08, 2021 3.494 3.494 3.479 3.486 140,720 -0.01(-0.22%)
Jan 07, 2021 3.486 3.502 3.486 3.494 162,117 +0.01(+0.22%)
Jan 06, 2021 3.502 3.502 3.479 3.486 193,155 -0.02(-0.44%)
Jan 05, 2021 3.502 3.509 3.494 3.502 87,304 +0.00(+0.00%)
Jan 04, 2021 3.533 3.533 3.502 3.502 174,695 -0.03(-0.87%)
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%)
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.