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: 4:10 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 (%)
May 31, 2019 3.129 3.129 3.101 3.122 97,199 +0.01(+0.44%)
May 30, 2019 3.115 3.115 3.095 3.108 72,293 -0.01(-0.22%)
May 29, 2019 3.095 3.115 3.091 3.115 59,323 +0.03(+0.88%)
May 28, 2019 3.101 3.115 3.088 3.088 52,833 -0.02(-0.66%)
May 24, 2019 3.095 3.122 3.095 3.108 90,465 +0.01(+0.22%)
May 23, 2019 3.088 3.101 3.081 3.101 51,929 +0.02(+0.67%)
May 22, 2019 3.081 3.089 3.067 3.081 103,698 -0.02(-0.66%)
May 21, 2019 3.067 3.101 3.067 3.101 74,183 +0.03(+1.11%)
May 20, 2019 3.074 3.075 3.067 3.067 38,506 -0.01(-0.22%)
May 17, 2019 3.081 3.081 3.067 3.074 44,793 -0.01(-0.44%)
May 16, 2019 3.081 3.088 3.067 3.088 66,765 +0.01(+0.22%)
May 15, 2019 3.088 3.096 3.081 3.081 32,937 -0.01(-0.22%)
May 14, 2019 3.067 3.088 3.067 3.088 43,689 +0.03(+0.86%)
May 13, 2019 3.075 3.100 3.061 3.061 62,831 -0.01(-0.44%)
May 10, 2019 3.082 3.143 3.068 3.075 108,128 -0.01(-0.22%)
May 09, 2019 3.095 3.115 3.075 3.082 39,374 -0.01(-0.22%)
May 08, 2019 3.109 3.109 3.077 3.089 50,453 -0.02(-0.65%)
May 07, 2019 3.055 3.112 3.055 3.109 199,042 +0.06(+2.00%)
May 06, 2019 3.048 3.063 3.035 3.048 48,604 -0.01(-0.22%)
May 03, 2019 3.055 3.068 3.047 3.055 76,456 +0.00(+0.00%)
May 02, 2019 3.068 3.068 3.021 3.055 52,754 -0.01(-0.44%)
May 01, 2019 3.034 3.075 3.034 3.068 144,509 +0.03(+1.12%)
Apr 30, 2019 3.021 3.034 3.014 3.034 108,469 +0.01(+0.45%)
Apr 29, 2019 3.014 3.021 3.011 3.021 79,627 +0.00(+0.00%)
Apr 26, 2019 3.021 3.021 3.007 3.021 20,034 +0.01(+0.23%)
Apr 25, 2019 3.014 3.014 3.004 3.014 46,670 +0.00(+0.00%)
Apr 24, 2019 3.000 3.014 2.991 3.014 69,258 +0.02(+0.68%)
Apr 23, 2019 2.980 3.000 2.973 2.994 136,236 +0.02(+0.69%)
Apr 22, 2019 2.987 2.994 2.960 2.973 116,350 -0.01(-0.23%)
Apr 18, 2019 2.987 3.000 2.980 2.980 39,627 -0.01(-0.23%)
Apr 17, 2019 2.987 2.994 2.980 2.987 57,315 +0.00(+0.00%)
Apr 16, 2019 3.014 3.014 2.980 2.987 140,800 -0.01(-0.49%)
Apr 15, 2019 3.001 3.006 2.995 3.001 53,165 +0.01(+0.23%)
Apr 12, 2019 3.008 3.015 2.988 2.995 57,229 -0.01(-0.45%)
Apr 11, 2019 3.015 3.017 2.998 3.008 65,177 +0.00(+0.00%)
Apr 10, 2019 3.008 3.015 3.008 3.008 64,359 -0.01(-0.22%)
Apr 09, 2019 3.008 3.022 3.008 3.015 34,985 +0.01(+0.45%)
Apr 08, 2019 3.022 3.025 3.001 3.001 36,902 -0.03(-0.89%)
Apr 05, 2019 3.015 3.028 3.008 3.028 68,497 +0.01(+0.22%)
Apr 04, 2019 3.001 3.022 3.001 3.022 149,415 +0.02(+0.67%)
Apr 03, 2019 2.995 3.008 2.995 3.001 62,787 -0.01(-0.45%)
Apr 02, 2019 3.015 3.028 3.015 3.015 75,321 +0.00(+0.00%)
Apr 01, 2019 3.022 3.022 3.015 3.015 61,042 -0.01(-0.45%)
Mar 29, 2019 3.022 3.028 3.020 3.028 77,986 +0.01(+0.22%)
Mar 28, 2019 3.015 3.022 3.005 3.022 99,274 +0.01(+0.22%)
Mar 27, 2019 3.001 3.015 3.001 3.015 164,001 +0.01(+0.45%)
Mar 26, 2019 2.988 3.005 2.988 3.001 70,102 +0.01(+0.23%)
Mar 25, 2019 2.995 3.001 2.995 2.995 95,620 -0.01(-0.22%)
Mar 22, 2019 2.981 3.001 2.981 3.001 78,579 +0.03(+1.14%)
Mar 21, 2019 2.974 2.988 2.961 2.968 64,001 +0.00(+0.00%)
Mar 20, 2019 2.968 2.979 2.968 2.968 40,435 +0.00(+0.11%)
Mar 19, 2019 2.981 2.981 2.954 2.964 110,565 -0.01(-0.34%)
Mar 18, 2019 2.974 2.988 2.974 2.974 26,445 -0.01(-0.23%)
Mar 15, 2019 2.974 2.981 2.968 2.981 41,513 +0.01(+0.45%)
Mar 14, 2019 2.988 2.988 2.968 2.968 33,545 -0.02(-0.68%)
Mar 13, 2019 2.981 2.990 2.974 2.988 36,554 +0.01(+0.45%)
Mar 12, 2019 2.988 2.998 2.974 2.974 45,030 -0.01(-0.26%)
Mar 11, 2019 2.976 2.989 2.976 2.982 47,903 +0.01(+0.23%)
Mar 08, 2019 2.989 2.989 2.976 2.976 50,285 -0.01(-0.22%)
Mar 07, 2019 2.982 2.991 2.976 2.982 83,988 +0.00(+0.00%)
Mar 06, 2019 2.969 2.989 2.969 2.982 83,400 +0.01(+0.23%)
Mar 05, 2019 2.976 2.981 2.962 2.976 111,333 +0.01(+0.23%)
Mar 04, 2019 2.969 2.976 2.962 2.969 106,172 -0.01(-0.23%)
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.