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 (%)
Mar 31, 2020 3.370 3.406 3.297 3.297 206,484 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.406 447,583 +0.14(+4.23%)
Mar 27, 2020 3.260 3.268 3.224 3.268 300,368 +0.01(+0.22%)
Mar 26, 2020 3.224 3.268 3.217 3.260 146,885 +0.04(+1.36%)
Mar 25, 2020 3.217 3.253 3.180 3.217 272,741 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.166 3.202 176,175 +0.04(+1.38%)
Mar 23, 2020 3.159 3.209 3.100 3.159 105,329 -0.01(-0.23%)
Mar 20, 2020 3.144 3.166 3.122 3.166 176,565 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,668 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.086 3.100 553,298 -0.12(-3.62%)
Mar 17, 2020 3.209 3.239 3.209 3.217 424,448 +0.01(+0.20%)
Mar 16, 2020 3.196 3.261 3.145 3.210 284,094 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.247 3.247 151,579 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,835 -0.08(-2.26%)
Mar 11, 2020 3.413 3.420 3.319 3.355 164,447 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,460 +0.00(+0.00%)
Mar 09, 2020 3.398 3.449 3.398 3.420 286,487 +0.03(+0.85%)
Mar 06, 2020 3.391 3.420 3.382 3.391 506,188 +0.00(+0.00%)
Mar 05, 2020 3.406 3.409 3.377 3.391 222,851 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,948 +0.04(+1.29%)
Mar 03, 2020 3.319 3.377 3.314 3.355 145,923 +0.05(+1.53%)
Mar 02, 2020 3.254 3.312 3.247 3.304 220,153 +0.07(+2.01%)
Feb 28, 2020 3.290 3.290 3.225 3.239 827,327 -0.04(-1.32%)
Feb 27, 2020 3.326 3.350 3.275 3.283 277,572 -0.03(-0.87%)
Feb 26, 2020 3.333 3.355 3.304 3.312 197,640 -0.03(-0.87%)
Feb 25, 2020 3.333 3.348 3.333 3.340 135,410 -0.01(-0.22%)
Feb 24, 2020 3.333 3.348 3.333 3.348 115,196 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,406 +0.01(+0.43%)
Feb 20, 2020 3.319 3.333 3.319 3.326 104,808 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.319 3.319 113,184 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.312 3.312 101,374 -0.01(-0.25%)
Feb 14, 2020 3.313 3.320 3.310 3.320 121,767 +0.01(+0.22%)
Feb 13, 2020 3.305 3.313 3.305 3.313 69,638 +0.01(+0.22%)
Feb 12, 2020 3.305 3.313 3.298 3.305 121,842 +0.00(+0.00%)
Feb 11, 2020 3.313 3.313 3.305 3.305 86,182 -0.01(-0.22%)
Feb 10, 2020 3.320 3.320 3.298 3.313 89,099 +0.00(+0.00%)
Feb 07, 2020 3.305 3.313 3.299 3.313 94,770 +0.00(+0.00%)
Feb 06, 2020 3.284 3.313 3.284 3.313 56,700 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.284 3.284 98,734 -0.01(-0.44%)
Feb 04, 2020 3.305 3.315 3.298 3.298 96,895 -0.01(-0.22%)
Feb 03, 2020 3.305 3.320 3.305 3.305 76,658 -0.01(-0.22%)
Jan 31, 2020 3.284 3.313 3.284 3.313 71,808 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.277 3.277 52,660 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.288 3.291 114,774 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.284 3.284 121,031 -0.01(-0.22%)
Jan 27, 2020 3.284 3.291 3.277 3.291 45,986 +0.00(+0.00%)
Jan 24, 2020 3.284 3.291 3.277 3.291 98,388 +0.01(+0.44%)
Jan 23, 2020 3.270 3.284 3.270 3.277 171,021 +0.01(+0.44%)
Jan 22, 2020 3.255 3.270 3.255 3.262 102,126 +0.01(+0.22%)
Jan 21, 2020 3.255 3.270 3.248 3.255 307,418 +0.01(+0.22%)
Jan 17, 2020 3.262 3.269 3.248 3.248 139,441 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,252 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.245 3.248 90,600 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.241 3.241 188,087 -0.00(-0.03%)
Jan 13, 2020 3.235 3.249 3.228 3.242 141,607 +0.01(+0.22%)
Jan 10, 2020 3.228 3.242 3.228 3.235 118,477 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.228 3.228 160,947 -0.02(-0.66%)
Jan 08, 2020 3.263 3.278 3.249 3.249 206,123 -0.01(-0.44%)
Jan 07, 2020 3.285 3.299 3.263 3.263 167,223 -0.03(-0.87%)
Jan 06, 2020 3.292 3.306 3.292 3.292 86,145 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.285 3.292 33,470 +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.