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, 2021 3.451 3.451 3.427 3.451 314,879 +0.02(+0.69%)
Mar 30, 2021 3.435 3.435 3.427 3.427 230,004 +0.00(+0.00%)
Mar 29, 2021 3.443 3.443 3.420 3.427 125,606 -0.01(-0.23%)
Mar 26, 2021 3.420 3.443 3.412 3.435 154,020 +0.02(+0.69%)
Mar 25, 2021 3.396 3.420 3.396 3.412 163,793 +0.00(+0.00%)
Mar 24, 2021 3.412 3.420 3.404 3.412 68,015 +0.00(+0.00%)
Mar 23, 2021 3.420 3.420 3.404 3.412 74,457 +0.01(+0.23%)
Mar 22, 2021 3.396 3.427 3.380 3.404 452,964 +0.05(+1.64%)
Mar 19, 2021 3.349 3.365 3.341 3.349 303,961 -0.02(-0.47%)
Mar 18, 2021 3.443 3.443 3.333 3.365 468,928 -0.07(-2.05%)
Mar 17, 2021 3.451 3.451 3.435 3.435 197,994 -0.02(-0.45%)
Mar 16, 2021 3.467 3.467 3.443 3.451 118,116 -0.01(-0.27%)
Mar 15, 2021 3.453 3.460 3.437 3.460 180,043 +0.02(+0.45%)
Mar 12, 2021 3.453 3.453 3.437 3.445 138,188 +0.00(+0.00%)
Mar 11, 2021 3.453 3.453 3.445 3.445 93,190 +0.01(+0.23%)
Mar 10, 2021 3.445 3.445 3.429 3.437 176,669 -0.01(-0.23%)
Mar 09, 2021 3.445 3.453 3.437 3.445 187,478 +0.02(+0.45%)
Mar 08, 2021 3.437 3.445 3.421 3.429 167,222 +0.00(+0.00%)
Mar 05, 2021 3.453 3.453 3.421 3.429 133,313 -0.01(-0.23%)
Mar 04, 2021 3.460 3.460 3.429 3.437 204,808 -0.02(-0.45%)
Mar 03, 2021 3.453 3.468 3.453 3.453 62,939 +0.00(+0.00%)
Mar 02, 2021 3.453 3.484 3.453 3.453 109,170 -0.01(-0.23%)
Mar 01, 2021 3.460 3.468 3.453 3.460 204,650 +0.01(+0.23%)
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%)
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.