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 (%)
Apr 28, 2017 2.902 2.902 2.890 2.890 60,311 -0.01(-0.40%)
Apr 27, 2017 2.902 2.902 2.884 2.902 84,159 +0.01(+0.20%)
Apr 26, 2017 2.890 2.902 2.890 2.896 94,575 +0.01(+0.40%)
Apr 25, 2017 2.913 2.925 2.884 2.884 91,997 -0.03(-1.00%)
Apr 24, 2017 2.908 2.913 2.896 2.913 88,290 +0.01(+0.20%)
Apr 21, 2017 2.908 2.908 2.902 2.908 70,591 +0.00(+0.00%)
Apr 20, 2017 2.902 2.908 2.896 2.908 63,613 +0.00(+0.00%)
Apr 19, 2017 2.890 2.908 2.879 2.908 75,319 +0.02(+0.60%)
Apr 18, 2017 2.879 2.890 2.879 2.890 87,559 +0.01(+0.24%)
Apr 17, 2017 2.878 2.889 2.878 2.883 74,280 +0.01(+0.40%)
Apr 13, 2017 2.872 2.889 2.872 2.872 78,830 -0.02(-0.60%)
Apr 12, 2017 2.872 2.889 2.866 2.889 69,677 +0.02(+0.60%)
Apr 11, 2017 2.878 2.889 2.872 2.872 57,625 -0.02(-0.60%)
Apr 10, 2017 2.872 2.889 2.872 2.889 36,356 +0.02(+0.60%)
Apr 07, 2017 2.855 2.872 2.855 2.872 107,599 +0.02(+0.61%)
Apr 06, 2017 2.860 2.860 2.849 2.855 112,429 -0.01(-0.40%)
Apr 05, 2017 2.855 2.866 2.855 2.866 153,228 +0.01(+0.20%)
Apr 04, 2017 2.860 2.872 2.860 2.860 69,355 -0.02(-0.60%)
Apr 03, 2017 2.860 2.878 2.858 2.878 127,176 +0.02(+0.61%)
Mar 31, 2017 2.855 2.866 2.843 2.860 127,676 +0.01(+0.20%)
Mar 30, 2017 2.849 2.860 2.843 2.855 178,722 +0.00(+0.00%)
Mar 29, 2017 2.849 2.858 2.831 2.855 191,033 +0.01(+0.41%)
Mar 28, 2017 2.860 2.866 2.843 2.843 118,935 -0.01(-0.40%)
Mar 27, 2017 2.849 2.860 2.849 2.855 82,883 +0.00(+0.00%)
Mar 24, 2017 2.843 2.860 2.837 2.855 107,759 +0.01(+0.41%)
Mar 23, 2017 2.837 2.855 2.837 2.843 72,082 +0.00(+0.00%)
Mar 22, 2017 2.849 2.855 2.843 2.843 80,019 +0.00(+0.00%)
Mar 21, 2017 2.837 2.849 2.837 2.843 93,268 -0.01(-0.40%)
Mar 20, 2017 2.831 2.855 2.826 2.855 82,071 +0.03(+1.02%)
Mar 17, 2017 2.826 2.837 2.826 2.826 62,663 -0.02(-0.81%)
Mar 16, 2017 2.831 2.849 2.814 2.849 68,751 +0.02(+0.61%)
Mar 15, 2017 2.814 2.843 2.797 2.831 183,590 +0.01(+0.41%)
Mar 14, 2017 2.826 2.833 2.820 2.820 107,527 -0.00(-0.16%)
Mar 13, 2017 2.859 2.865 2.819 2.824 86,064 -0.02(-0.81%)
Mar 10, 2017 2.865 2.876 2.842 2.847 96,320 -0.01(-0.40%)
Mar 09, 2017 2.876 2.876 2.859 2.859 69,518 -0.02(-0.60%)
Mar 08, 2017 2.888 2.888 2.870 2.876 132,618 +0.00(+0.00%)
Mar 07, 2017 2.905 2.905 2.876 2.876 39,591 -0.04(-1.38%)
Mar 06, 2017 2.916 2.916 2.888 2.916 154,626 +0.01(+0.20%)
Mar 03, 2017 2.888 2.911 2.882 2.911 38,409 +0.02(+0.80%)
Mar 02, 2017 2.905 2.911 2.882 2.888 107,709 -0.03(-0.98%)
Mar 01, 2017 2.911 2.922 2.888 2.916 86,620 -0.01(-0.20%)
Feb 28, 2017 2.905 2.928 2.893 2.922 77,135 +0.02(+0.59%)
Feb 27, 2017 2.911 2.911 2.893 2.905 107,713 +0.00(+0.00%)
Feb 24, 2017 2.911 2.928 2.899 2.905 163,271 -0.01(-0.39%)
Feb 23, 2017 2.882 2.916 2.882 2.916 69,451 +0.04(+1.40%)
Feb 22, 2017 2.882 2.885 2.876 2.876 48,085 -0.01(-0.40%)
Feb 21, 2017 2.865 2.888 2.859 2.888 38,076 +0.02(+0.80%)
Feb 17, 2017 2.865 2.865 2.865 0 -0.02(-0.60%)
Feb 16, 2017 2.882 2.888 2.882 2.882 59,728 +0.01(+0.40%)
Feb 15, 2017 2.870 2.899 2.870 2.870 91,790 -0.01(-0.20%)
Feb 14, 2017 2.876 2.882 2.870 2.876 119,751 -0.00(-0.16%)
Feb 13, 2017 2.869 2.881 2.866 2.881 88,768 +0.01(+0.40%)
Feb 10, 2017 2.869 2.875 2.852 2.869 125,745 -0.01(-0.40%)
Feb 09, 2017 2.858 2.881 2.852 2.881 95,073 +0.02(+0.80%)
Feb 08, 2017 2.858 2.869 2.858 2.858 74,287 +0.01(+0.20%)
Feb 07, 2017 2.852 2.869 2.846 2.852 138,276 +0.01(+0.20%)
Feb 06, 2017 2.852 2.858 2.841 2.846 136,994 -0.01(-0.40%)
Feb 03, 2017 2.858 2.864 2.846 2.858 131,753 +0.01(+0.20%)
Feb 02, 2017 2.858 2.858 2.841 2.852 211,189 -0.01(-0.20%)
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.