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 29, 2022 3.090 3.090 3.048 3.048 36,210 -0.03(-1.10%)
Apr 28, 2022 3.073 3.099 3.073 3.082 41,242 -0.01(-0.41%)
Apr 27, 2022 3.099 3.107 3.089 3.095 65,582 +0.00(+0.14%)
Apr 26, 2022 3.090 3.099 3.076 3.090 48,693 +0.02(+0.55%)
Apr 25, 2022 3.073 3.090 3.065 3.073 64,185 -0.01(-0.28%)
Apr 22, 2022 3.039 3.090 3.039 3.082 46,965 +0.01(+0.28%)
Apr 21, 2022 3.099 3.101 3.065 3.073 118,492 -0.04(-1.37%)
Apr 20, 2022 3.099 3.116 3.082 3.116 156,038 +0.03(+1.10%)
Apr 19, 2022 3.116 3.116 3.077 3.082 185,131 -0.03(-0.97%)
Apr 18, 2022 3.104 3.133 3.095 3.112 85,050 +0.01(+0.27%)
Apr 14, 2022 3.129 3.129 3.104 3.104 71,722 -0.03(-0.81%)
Apr 13, 2022 3.137 3.154 3.129 3.129 136,442 -0.02(-0.54%)
Apr 12, 2022 3.129 3.146 3.120 3.146 116,811 +0.02(+0.68%)
Apr 11, 2022 3.137 3.143 3.120 3.125 54,236 -0.02(-0.67%)
Apr 08, 2022 3.120 3.154 3.120 3.146 87,001 +0.01(+0.27%)
Apr 07, 2022 3.129 3.137 3.129 3.137 106,502 -0.01(-0.27%)
Apr 06, 2022 3.120 3.154 3.118 3.146 400,816 -0.03(-0.93%)
Apr 05, 2022 3.230 3.236 3.159 3.175 172,445 -0.06(-1.83%)
Apr 04, 2022 3.213 3.239 3.213 3.235 92,391 +0.01(+0.39%)
Apr 01, 2022 3.197 3.230 3.197 3.222 92,121 +0.03(+0.79%)
Mar 31, 2022 3.197 3.205 3.175 3.197 59,684 +0.03(+0.80%)
Mar 30, 2022 3.154 3.180 3.154 3.171 128,285 +0.02(+0.54%)
Mar 29, 2022 3.146 3.180 3.137 3.154 122,107 -0.01(-0.27%)
Mar 28, 2022 3.154 3.171 3.154 3.163 109,022 +0.01(+0.27%)
Mar 25, 2022 3.171 3.171 3.154 3.154 76,449 -0.03(-0.80%)
Mar 24, 2022 3.180 3.188 3.171 3.180 40,492 -0.01(-0.27%)
Mar 23, 2022 3.163 3.197 3.163 3.188 56,744 +0.01(+0.40%)
Mar 22, 2022 3.188 3.188 3.163 3.175 51,657 -0.00(-0.13%)
Mar 21, 2022 3.213 3.213 3.180 3.180 65,301 -0.03(-0.79%)
Mar 18, 2022 3.180 3.230 3.180 3.205 113,008 +0.01(+0.32%)
Mar 17, 2022 3.188 3.197 3.180 3.195 15,459 +0.01(+0.21%)
Mar 16, 2022 3.188 3.209 3.186 3.188 88,578 +0.00(+0.00%)
Mar 15, 2022 3.188 3.205 3.188 3.188 147,264 -0.01(-0.40%)
Mar 14, 2022 3.201 3.209 3.176 3.201 292,352 -0.00(-0.13%)
Mar 11, 2022 3.209 3.226 3.201 3.205 100,997 -0.01(-0.39%)
Mar 10, 2022 3.243 3.251 3.218 3.218 71,643 -0.02(-0.52%)
Mar 09, 2022 3.260 3.265 3.234 3.234 124,629 -0.03(-1.03%)
Mar 08, 2022 3.251 3.277 3.243 3.268 466,697 +0.00(+0.00%)
Mar 07, 2022 3.260 3.269 3.251 3.268 241,221 +0.00(+0.00%)
Mar 04, 2022 3.268 3.285 3.268 3.268 164,752 +0.00(+0.00%)
Mar 03, 2022 3.268 3.276 3.260 3.268 122,376 -0.01(-0.26%)
Mar 02, 2022 3.268 3.281 3.268 3.276 113,364 +0.01(+0.26%)
Mar 01, 2022 3.260 3.310 3.260 3.268 142,304 -0.01(-0.26%)
Feb 28, 2022 3.251 3.276 3.242 3.276 42,436 +0.04(+1.30%)
Feb 25, 2022 3.234 3.243 3.234 3.234 87,821 +0.00(+0.00%)
Feb 24, 2022 3.243 3.261 3.226 3.234 65,184 -0.01(-0.26%)
Feb 23, 2022 3.268 3.268 3.243 3.243 197,672 -0.02(-0.52%)
Feb 22, 2022 3.260 3.260 3.243 3.260 135,534 +0.01(+0.26%)
Feb 18, 2022 3.251 0 +0.01(+0.39%)
Feb 17, 2022 3.260 3.268 3.226 3.239 216,429 -0.02(-0.64%)
Feb 16, 2022 3.251 3.276 3.243 3.260 79,125 +0.01(+0.26%)
Feb 15, 2022 3.285 3.285 3.243 3.251 142,884 -0.03(-0.88%)
Feb 14, 2022 3.305 3.313 3.280 3.280 60,476 -0.04(-1.23%)
Feb 11, 2022 3.305 3.338 3.297 3.321 1,380,010 +0.02(+0.48%)
Feb 10, 2022 3.305 3.338 3.297 3.305 186,825 -0.02(-0.50%)
Feb 09, 2022 3.347 3.355 3.322 3.322 336,691 -0.02(-0.50%)
Feb 08, 2022 3.347 3.363 3.330 3.338 229,325 -0.02(-0.50%)
Feb 07, 2022 3.389 3.390 3.347 3.355 201,530 -0.05(-1.47%)
Feb 04, 2022 3.455 3.455 3.389 3.405 30,973 -0.06(-1.69%)
Feb 03, 2022 3.472 3.430 3.464 74,239 -0.01(-0.24%)
Feb 02, 2022 3.497 3.497 3.446 3.472 72,363 -0.03(-0.72%)
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.