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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 30, 2018 2.852 2.855 2.839 2.852 97,262 +0.01(+0.22%)
Apr 27, 2018 2.833 2.846 2.833 2.846 31,192 +0.01(+0.44%)
Apr 26, 2018 2.846 2.846 2.827 2.833 33,782 +0.00(+0.00%)
Apr 25, 2018 2.839 2.839 2.828 2.833 38,705 +0.00(+0.00%)
Apr 24, 2018 2.839 2.846 2.827 2.833 58,453 -0.01(-0.22%)
Apr 23, 2018 2.852 2.858 2.839 2.839 140,402 -0.02(-0.66%)
Apr 20, 2018 2.858 2.858 2.852 2.858 36,398 +0.00(+0.00%)
Apr 19, 2018 2.858 2.865 2.852 2.858 151,779 +0.01(+0.44%)
Apr 18, 2018 2.858 2.871 2.846 2.846 177,619 -0.02(-0.66%)
Apr 17, 2018 2.871 2.871 2.858 2.865 76,429 +0.01(+0.21%)
Apr 16, 2018 2.865 2.865 2.852 2.859 109,962 +0.00(+0.00%)
Apr 13, 2018 2.877 2.877 2.852 2.859 37,559 -0.01(-0.43%)
Apr 12, 2018 2.871 2.877 2.859 2.871 28,961 +0.00(+0.00%)
Apr 11, 2018 2.871 2.883 2.865 2.871 103,758 +0.00(+0.00%)
Apr 10, 2018 2.883 2.883 2.871 2.871 125,132 -0.01(-0.43%)
Apr 09, 2018 2.877 2.883 2.871 2.883 48,178 +0.01(+0.22%)
Apr 06, 2018 2.877 2.883 2.871 2.877 168,206 -0.01(-0.43%)
Apr 05, 2018 2.883 2.890 2.877 2.890 73,785 +0.00(+0.00%)
Apr 04, 2018 2.871 2.890 2.871 2.890 38,354 +0.01(+0.22%)
Apr 03, 2018 2.877 2.890 2.877 2.883 76,251 -0.01(-0.43%)
Apr 02, 2018 2.890 2.896 2.871 2.896 72,409 +0.01(+0.22%)
Mar 29, 2018 2.890 2.890 2.890 0 +0.02(+0.65%)
Mar 28, 2018 2.865 2.871 2.865 2.871 30,586 +0.01(+0.22%)
Mar 27, 2018 2.871 2.871 2.859 2.865 35,595 -0.01(-0.22%)
Mar 26, 2018 2.877 2.877 2.863 2.871 27,019 +0.01(+0.22%)
Mar 23, 2018 2.852 2.871 2.846 2.865 53,091 +0.01(+0.44%)
Mar 22, 2018 2.859 2.859 2.846 2.852 103,152 +0.00(+0.00%)
Mar 21, 2018 2.859 2.864 2.846 2.852 70,358 -0.01(-0.44%)
Mar 20, 2018 2.865 2.865 2.849 2.865 44,852 +0.00(+0.00%)
Mar 19, 2018 2.865 2.865 2.855 2.865 53,932 +0.00(+0.00%)
Mar 16, 2018 2.859 2.871 2.859 2.865 73,018 +0.00(+0.00%)
Mar 15, 2018 2.877 2.877 2.852 2.865 90,075 +0.01(+0.22%)
Mar 14, 2018 2.877 2.877 2.855 2.859 68,661 -0.01(-0.43%)
Mar 13, 2018 2.883 2.883 2.852 2.871 99,988 -0.00(-0.01%)
Mar 12, 2018 2.877 2.884 2.840 2.871 134,260 -0.01(-0.22%)
Mar 09, 2018 2.871 2.884 2.865 2.877 72,059 +0.01(+0.43%)
Mar 08, 2018 2.884 2.890 2.865 2.865 73,070 -0.01(-0.43%)
Mar 07, 2018 2.902 2.877 2.877 86,093 -0.01(-0.22%)
Mar 06, 2018 2.884 2.884 2.865 2.884 79,122 +0.00(+0.00%)
Mar 05, 2018 2.871 2.884 2.871 2.884 54,645 +0.01(+0.43%)
Mar 02, 2018 2.896 2.896 2.871 2.871 61,581 -0.03(-1.07%)
Mar 01, 2018 2.896 2.902 2.882 2.902 76,239 +0.01(+0.43%)
Feb 28, 2018 2.902 2.902 2.877 2.890 45,884 +0.01(+0.22%)
Feb 27, 2018 2.890 2.899 2.877 2.884 44,447 -0.02(-0.64%)
Feb 26, 2018 2.896 2.902 2.890 2.902 59,512 +0.02(+0.65%)
Feb 23, 2018 2.884 2.890 2.871 2.884 31,100 +0.01(+0.22%)
Feb 22, 2018 2.877 76,023 +0.01(+0.22%)
Feb 21, 2018 2.871 2.890 2.865 2.871 35,686 +0.02(+0.65%)
Feb 20, 2018 2.859 2.877 2.846 2.853 60,389 -0.01(-0.22%)
Feb 16, 2018 2.859 2.859 2.859 0 -0.01(-0.43%)
Feb 15, 2018 2.871 2.877 2.853 2.871 122,178 -0.01(-0.22%)
Feb 14, 2018 2.865 2.884 2.865 2.877 72,907 +0.02(+0.65%)
Feb 13, 2018 2.871 2.871 2.853 2.859 116,711 -0.01(-0.42%)
Feb 12, 2018 2.865 2.871 2.853 2.871 125,293 +0.02(+0.65%)
Feb 09, 2018 2.846 2.853 2.846 2.853 29,881 -0.01(-0.22%)
Feb 08, 2018 2.859 2.865 2.853 2.859 94,797 -0.02(-0.85%)
Feb 07, 2018 2.865 2.883 2.865 2.883 83,844 +0.01(+0.43%)
Feb 06, 2018 2.865 2.877 2.859 2.871 237,338 +0.01(+0.41%)
Feb 05, 2018 2.914 2.914 2.853 2.859 207,617 -0.06(-2.09%)
Feb 02, 2018 2.926 2.926 2.896 2.920 52,088 -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.