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 )

3.075 -0.025 (-0.81%)
Official Closing Price Updated: 4:10 PM EDT, May 23, 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 (%)
Jun 30, 2016 2.955 2.955 2.927 2.949 198,510 -0.01(-0.18%)
Jun 29, 2016 2.938 2.960 2.938 2.955 132,693 +0.01(+0.37%)
Jun 28, 2016 2.938 2.944 2.927 2.944 156,242 +0.02(+0.56%)
Jun 27, 2016 2.922 2.927 2.913 2.927 73,385 +0.02(+0.56%)
Jun 24, 2016 2.851 2.917 2.851 2.911 169,820 +0.01(+0.19%)
Jun 23, 2016 2.900 2.906 2.895 2.906 159,187 +0.01(+0.19%)
Jun 22, 2016 2.922 2.922 2.900 2.900 55,303 -0.02(-0.56%)
Jun 21, 2016 2.911 2.922 2.906 2.917 62,450 +0.01(+0.19%)
Jun 20, 2016 2.917 2.922 2.889 2.911 138,128 -0.01(-0.19%)
Jun 17, 2016 2.922 2.927 2.911 2.917 66,889 -0.00(-0.02%)
Jun 16, 2016 2.927 2.927 2.911 2.917 117,380 -0.00(-0.17%)
Jun 15, 2016 2.927 2.927 2.917 2.922 64,596 -0.01(-0.19%)
Jun 14, 2016 2.927 2.933 2.922 2.927 38,105 +0.01(+0.45%)
Jun 13, 2016 2.925 2.925 2.914 2.914 63,661 -0.01(-0.19%)
Jun 10, 2016 2.914 2.925 2.914 2.920 76,219 +0.01(+0.37%)
Jun 09, 2016 2.903 2.925 2.903 2.909 86,341 -0.01(-0.37%)
Jun 08, 2016 2.920 2.920 2.903 2.920 128,326 +0.00(+0.00%)
Jun 07, 2016 2.903 2.920 2.881 2.920 110,556 +0.02(+0.56%)
Jun 06, 2016 2.903 2.914 2.898 2.903 67,556 +0.00(+0.00%)
Jun 03, 2016 2.882 2.903 2.882 2.903 55,726 +0.02(+0.75%)
Jun 02, 2016 2.860 2.882 2.860 2.882 60,103 +0.02(+0.57%)
Jun 01, 2016 2.860 2.898 2.855 2.866 115,230 +0.01(+0.38%)
May 31, 2016 2.871 2.875 2.855 2.855 114,516 +0.00(+0.00%)
May 27, 2016 2.887 2.855 2.855 2.855 102,640 -0.02(-0.75%)
May 26, 2016 2.887 2.888 2.871 2.876 57,368 -0.02(-0.56%)
May 25, 2016 2.898 2.898 2.893 2.893 60,775 -0.01(-0.19%)
May 24, 2016 2.882 2.898 2.882 2.898 124,378 +0.01(+0.38%)
May 23, 2016 2.871 2.887 2.871 2.887 67,067 +0.01(+0.19%)
May 20, 2016 2.882 2.882 2.833 2.882 104,614 +0.00(+0.00%)
May 19, 2016 2.893 2.893 2.866 2.882 50,452 +0.01(+0.19%)
May 18, 2016 2.898 2.903 2.876 2.876 75,400 -0.02(-0.75%)
May 17, 2016 2.898 2.903 2.871 2.898 195,078 +0.01(+0.27%)
May 16, 2016 2.880 2.893 2.869 2.890 109,888 +0.01(+0.19%)
May 13, 2016 2.863 2.885 2.858 2.885 107,445 +0.02(+0.56%)
May 12, 2016 2.863 2.880 2.858 2.869 148,562 -0.01(-0.19%)
May 11, 2016 2.837 2.880 2.837 2.874 163,875 +0.03(+1.14%)
May 10, 2016 2.847 2.858 2.842 2.842 74,485 +0.00(+0.00%)
May 09, 2016 2.842 2.858 2.842 2.842 89,798 +0.00(+0.00%)
May 06, 2016 2.837 2.853 2.837 2.842 161,872 -0.01(-0.19%)
May 05, 2016 2.847 2.858 2.842 2.847 131,211 +0.00(+0.00%)
May 04, 2016 2.842 2.858 2.842 2.847 104,251 +0.01(+0.19%)
May 03, 2016 2.858 2.869 2.842 2.842 121,975 -0.01(-0.38%)
May 02, 2016 2.863 2.865 2.847 2.853 147,260 +0.00(+0.00%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,400 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.863 143,074 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.863 2.869 255,521 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,228 +0.01(+0.19%)
Apr 25, 2016 2.890 2.896 2.863 2.863 261,219 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.890 2.890 173,574 -0.02(-0.56%)
Apr 21, 2016 2.896 2.906 2.890 2.906 104,097 +0.01(+0.37%)
Apr 20, 2016 2.890 2.896 2.885 2.896 87,028 -0.01(-0.19%)
Apr 19, 2016 2.890 2.901 2.885 2.901 75,689 +0.01(+0.26%)
Apr 18, 2016 2.883 2.893 2.880 2.893 94,333 +0.01(+0.37%)
Apr 15, 2016 2.877 2.888 2.877 2.883 80,573 +0.01(+0.19%)
Apr 14, 2016 2.883 2.893 2.877 2.877 99,130 -0.01(-0.19%)
Apr 13, 2016 2.877 2.888 2.872 2.883 109,816 +0.01(+0.19%)
Apr 12, 2016 2.883 2.888 2.877 2.877 117,153 -0.01(-0.19%)
Apr 11, 2016 2.877 2.888 2.877 2.883 114,873 +0.01(+0.19%)
Apr 08, 2016 2.893 2.893 2.867 2.877 128,120 -0.02(-0.55%)
Apr 07, 2016 2.910 2.920 2.893 2.893 56,596 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.920 90,137 -0.01(-0.36%)
Apr 05, 2016 2.904 2.936 2.904 2.931 85,569 +0.02(+0.55%)
Apr 04, 2016 2.910 2.920 2.910 2.915 71,184 +0.01(+0.18%)
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.