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 (%)
May 29, 2020 3.456 3.456 3.434 3.434 99,069 -0.01(-0.43%)
May 28, 2020 3.449 3.456 3.434 3.449 103,954 +0.01(+0.21%)
May 27, 2020 3.478 3.478 3.441 3.441 202,653 -0.02(-0.64%)
May 26, 2020 3.463 3.471 3.449 3.463 75,805 +0.02(+0.64%)
May 22, 2020 3.456 3.463 3.426 3.441 119,968 +0.00(+0.00%)
May 21, 2020 3.449 3.471 3.434 3.441 122,053 +0.01(+0.21%)
May 20, 2020 3.449 3.460 3.434 3.434 106,992 -0.01(-0.43%)
May 19, 2020 3.441 3.456 3.441 3.449 116,084 +0.00(+0.00%)
May 18, 2020 3.471 3.471 3.441 3.449 148,384 +0.00(+0.00%)
May 15, 2020 3.456 3.463 3.449 3.449 98,526 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.449 116,757 -0.00(-0.11%)
May 13, 2020 3.456 3.463 3.449 3.452 225,169 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.449 168,647 -0.00(-0.02%)
May 11, 2020 3.449 3.453 3.442 3.449 173,703 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.420 3.446 253,861 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,661 -0.01(-0.42%)
May 06, 2020 3.464 3.464 3.456 3.464 79,691 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,244 +0.00(+0.00%)
May 04, 2020 3.478 3.486 3.456 3.471 207,546 +0.00(+0.00%)
May 01, 2020 3.456 3.471 3.442 3.471 135,738 +0.01(+0.21%)
Apr 30, 2020 3.398 3.508 3.390 3.464 297,722 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,886 -0.07(-2.12%)
Apr 28, 2020 3.449 3.464 3.434 3.456 208,422 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,827 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,894 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,572 +0.03(+0.86%)
Apr 22, 2020 3.420 3.427 3.405 3.420 122,836 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,829 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.369 3.456 232,735 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,055 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.442 49,581 +0.00(+0.00%)
Apr 15, 2020 3.427 3.442 3.420 3.442 167,293 +0.01(+0.21%)
Apr 14, 2020 3.420 3.442 3.420 3.434 182,995 +0.01(+0.41%)
Apr 13, 2020 3.384 3.457 3.297 3.421 409,672 +0.01(+0.43%)
Apr 09, 2020 3.384 3.406 3.384 3.406 111,710 +0.04(+1.05%)
Apr 08, 2020 3.391 3.406 3.362 3.370 156,486 -0.03(-0.83%)
Apr 07, 2020 3.406 3.421 3.384 3.399 150,553 +0.00(+0.00%)
Apr 06, 2020 3.399 3.399 3.340 3.399 248,593 +0.09(+2.64%)
Apr 03, 2020 3.319 3.340 3.268 3.311 125,038 -0.06(-1.73%)
Apr 02, 2020 3.326 3.377 3.326 3.370 105,234 +0.04(+1.31%)
Apr 01, 2020 3.290 3.326 3.282 3.326 142,007 +0.03(+0.88%)
Mar 31, 2020 3.370 3.406 3.297 3.297 206,484 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.406 447,583 +0.14(+4.23%)
Mar 27, 2020 3.260 3.268 3.224 3.268 300,368 +0.01(+0.22%)
Mar 26, 2020 3.224 3.268 3.217 3.260 146,885 +0.04(+1.36%)
Mar 25, 2020 3.217 3.253 3.180 3.217 272,741 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.166 3.202 176,175 +0.04(+1.38%)
Mar 23, 2020 3.159 3.209 3.100 3.159 105,329 -0.01(-0.23%)
Mar 20, 2020 3.144 3.166 3.122 3.166 176,565 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,668 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.086 3.100 553,298 -0.12(-3.62%)
Mar 17, 2020 3.209 3.239 3.209 3.217 424,448 +0.01(+0.20%)
Mar 16, 2020 3.196 3.261 3.145 3.210 284,094 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.247 3.247 151,579 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,835 -0.08(-2.26%)
Mar 11, 2020 3.413 3.420 3.319 3.355 164,447 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,460 +0.00(+0.00%)
Mar 09, 2020 3.398 3.449 3.398 3.420 286,487 +0.03(+0.85%)
Mar 06, 2020 3.391 3.420 3.382 3.391 506,188 +0.00(+0.00%)
Mar 05, 2020 3.406 3.409 3.377 3.391 222,851 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,948 +0.04(+1.29%)
Mar 03, 2020 3.319 3.377 3.314 3.355 145,923 +0.05(+1.53%)
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.