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 (%)
Mar 29, 2018 2.889 2.889 2.889 0 +0.02(+0.65%)
Mar 28, 2018 2.864 2.871 2.864 2.871 30,590 +0.01(+0.22%)
Mar 27, 2018 2.871 2.871 2.858 2.864 35,599 -0.01(-0.22%)
Mar 26, 2018 2.877 2.877 2.863 2.871 27,023 +0.01(+0.22%)
Mar 23, 2018 2.852 2.871 2.846 2.864 53,098 +0.01(+0.44%)
Mar 22, 2018 2.858 2.858 2.846 2.852 103,167 +0.00(+0.00%)
Mar 21, 2018 2.858 2.864 2.846 2.852 70,368 -0.01(-0.44%)
Mar 20, 2018 2.864 2.864 2.849 2.864 44,858 +0.00(+0.00%)
Mar 19, 2018 2.864 2.864 2.855 2.864 53,939 +0.00(+0.00%)
Mar 16, 2018 2.858 2.871 2.858 2.864 73,028 +0.00(+0.00%)
Mar 15, 2018 2.877 2.877 2.852 2.864 90,087 +0.01(+0.22%)
Mar 14, 2018 2.877 2.877 2.855 2.858 68,671 -0.01(-0.43%)
Mar 13, 2018 2.883 2.883 2.852 2.871 100,002 -0.00(-0.01%)
Mar 12, 2018 2.877 2.883 2.840 2.871 134,278 -0.01(-0.22%)
Mar 09, 2018 2.871 2.883 2.865 2.877 72,069 +0.01(+0.43%)
Mar 08, 2018 2.883 2.889 2.865 2.865 73,080 -0.01(-0.43%)
Mar 07, 2018 2.902 2.877 2.877 86,105 -0.01(-0.22%)
Mar 06, 2018 2.883 2.883 2.865 2.883 79,133 +0.00(+0.00%)
Mar 05, 2018 2.871 2.883 2.871 2.883 54,653 +0.01(+0.43%)
Mar 02, 2018 2.896 2.896 2.871 2.871 61,589 -0.03(-1.07%)
Mar 01, 2018 2.896 2.902 2.882 2.902 76,250 +0.01(+0.43%)
Feb 28, 2018 2.902 2.902 2.877 2.889 45,890 +0.01(+0.22%)
Feb 27, 2018 2.889 2.899 2.877 2.883 44,453 -0.02(-0.64%)
Feb 26, 2018 2.896 2.902 2.889 2.902 59,520 +0.02(+0.65%)
Feb 23, 2018 2.883 2.889 2.871 2.883 31,104 +0.01(+0.22%)
Feb 22, 2018 2.877 76,033 +0.01(+0.22%)
Feb 21, 2018 2.871 2.889 2.865 2.871 35,691 +0.02(+0.65%)
Feb 20, 2018 2.858 2.877 2.846 2.852 60,397 -0.01(-0.22%)
Feb 16, 2018 2.858 2.858 2.858 0 -0.01(-0.43%)
Feb 15, 2018 2.871 2.877 2.852 2.871 122,195 -0.01(-0.22%)
Feb 14, 2018 2.865 2.883 2.865 2.877 72,918 +0.02(+0.65%)
Feb 13, 2018 2.871 2.871 2.852 2.858 116,728 -0.01(-0.43%)
Feb 12, 2018 2.864 2.871 2.852 2.871 125,310 +0.02(+0.65%)
Feb 09, 2018 2.846 2.852 2.846 2.852 29,886 -0.01(-0.22%)
Feb 08, 2018 2.858 2.864 2.852 2.858 94,811 -0.02(-0.85%)
Feb 07, 2018 2.864 2.883 2.864 2.883 83,856 +0.01(+0.43%)
Feb 06, 2018 2.864 2.877 2.858 2.871 237,371 +0.01(+0.41%)
Feb 05, 2018 2.914 2.914 2.852 2.859 207,646 -0.06(-2.09%)
Feb 02, 2018 2.926 2.926 2.895 2.920 52,095 -0.01(-0.21%)
Feb 01, 2018 2.920 2.938 2.914 2.926 96,091 +0.00(+0.00%)
Jan 31, 2018 2.920 2.926 2.895 2.926 99,812 +0.01(+0.21%)
Jan 30, 2018 2.920 2.920 2.895 2.920 51,207 -0.01(-0.21%)
Jan 29, 2018 2.914 2.938 2.901 2.926 142,882 +0.01(+0.21%)
Jan 26, 2018 2.889 2.920 2.889 2.920 55,804 +0.03(+1.07%)
Jan 25, 2018 2.914 2.914 2.889 2.889 109,661 -0.02(-0.64%)
Jan 24, 2018 2.895 2.908 2.895 2.908 96,466 +0.02(+0.64%)
Jan 23, 2018 2.901 2.901 2.883 2.889 140,166 +0.00(+0.00%)
Jan 22, 2018 2.901 2.901 2.889 2.889 75,512 -0.01(-0.42%)
Jan 19, 2018 2.895 2.901 2.889 2.901 118,854 +0.00(+0.00%)
Jan 18, 2018 2.901 2.901 2.886 2.901 236,777 +0.00(+0.00%)
Jan 17, 2018 2.901 2.908 2.901 2.901 149,883 +0.00(+0.00%)
Jan 16, 2018 2.895 2.914 2.895 2.901 161,580 +0.00(+0.01%)
Jan 12, 2018 2.901 2.901 2.901 0 +0.00(+0.00%)
Jan 11, 2018 2.901 2.913 2.895 2.901 132,202 +0.00(+0.00%)
Jan 10, 2018 2.907 2.907 2.901 2.901 88,508 -0.01(-0.21%)
Jan 09, 2018 2.907 2.913 2.907 2.907 106,768 -0.01(-0.21%)
Jan 08, 2018 2.913 2.925 2.907 2.913 115,555 -0.01(-0.21%)
Jan 05, 2018 2.938 2.947 2.919 2.919 70,082 -0.01(-0.42%)
Jan 04, 2018 2.944 2.956 2.932 2.932 128,906 -0.01(-0.42%)
Jan 03, 2018 2.962 2.968 2.938 2.944 75,492 -0.03(-1.03%)
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.