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 )

3.095 -0.005 (-0.16%)
Streaming Delayed Price Updated: 11:09 AM 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, 2017 2.933 2.951 2.910 2.951 182,522 +0.02(+0.60%)
Jun 29, 2017 2.933 2.933 2.916 2.933 102,028 +0.01(+0.20%)
Jun 28, 2017 2.922 2.928 2.916 2.928 63,055 +0.01(+0.20%)
Jun 27, 2017 2.933 2.933 2.922 2.922 123,098 -0.02(-0.60%)
Jun 26, 2017 2.933 2.939 2.918 2.939 81,546 +0.01(+0.40%)
Jun 23, 2017 2.933 2.933 2.928 2.928 21,824 -0.01(-0.20%)
Jun 22, 2017 2.922 2.933 2.920 2.933 47,459 +0.02(+0.61%)
Jun 21, 2017 2.933 2.933 2.916 2.916 81,965 -0.02(-0.60%)
Jun 20, 2017 2.904 2.933 2.904 2.933 204,415 +0.03(+1.01%)
Jun 19, 2017 2.933 2.933 2.904 2.904 79,516 -0.03(-1.00%)
Jun 16, 2017 2.904 2.933 2.904 2.933 76,759 +0.03(+1.01%)
Jun 15, 2017 2.922 2.933 2.886 2.904 202,726 -0.02(-0.60%)
Jun 14, 2017 2.933 2.945 2.922 2.922 115,535 -0.01(-0.40%)
Jun 13, 2017 2.916 2.933 2.910 2.933 88,917 +0.02(+0.64%)
Jun 12, 2017 2.903 2.915 2.903 2.915 83,343 +0.01(+0.40%)
Jun 09, 2017 2.909 2.915 2.903 2.903 136,164 -0.01(-0.40%)
Jun 08, 2017 2.903 2.915 2.891 2.915 201,542 +0.01(+0.40%)
Jun 07, 2017 2.921 2.921 2.903 2.903 84,766 -0.02(-0.80%)
Jun 06, 2017 2.897 2.926 2.897 2.926 100,820 +0.03(+1.01%)
Jun 05, 2017 2.903 2.915 2.891 2.897 130,640 -0.01(-0.20%)
Jun 02, 2017 2.903 2.909 2.897 2.903 137,054 +0.00(+0.00%)
Jun 01, 2017 2.886 2.903 2.886 2.903 172,590 +0.01(+0.40%)
May 31, 2017 2.897 2.903 2.886 2.891 133,605 +0.01(+0.41%)
May 30, 2017 2.886 2.897 2.880 2.880 66,864 -0.01(-0.40%)
May 26, 2017 2.880 2.897 2.880 2.891 78,732 +0.01(+0.41%)
May 25, 2017 2.897 2.897 2.880 2.880 113,567 -0.02(-0.61%)
May 24, 2017 2.891 2.903 2.874 2.897 121,771 +0.01(+0.41%)
May 23, 2017 2.880 2.897 2.880 2.886 58,065 +0.01(+0.20%)
May 22, 2017 2.886 2.891 2.880 2.880 69,687 +0.00(+0.00%)
May 19, 2017 2.880 2.897 2.874 2.880 86,981 -0.01(-0.20%)
May 18, 2017 2.880 2.891 2.880 2.886 134,078 +0.00(+0.00%)
May 17, 2017 2.874 2.897 2.874 2.886 68,409 +0.02(+0.61%)
May 16, 2017 2.874 2.886 2.868 2.868 39,480 -0.01(-0.18%)
May 15, 2017 2.867 2.879 2.867 2.873 65,967 +0.01(+0.42%)
May 12, 2017 2.861 2.867 2.855 2.861 59,969 +0.01(+0.20%)
May 11, 2017 2.844 2.867 2.844 2.855 112,316 +0.00(+0.00%)
May 10, 2017 2.855 2.861 2.855 2.855 79,575 -0.01(-0.20%)
May 09, 2017 2.867 2.867 2.855 2.861 81,317 -0.02(-0.61%)
May 08, 2017 2.867 2.879 2.861 2.879 62,910 +0.01(+0.41%)
May 05, 2017 2.867 2.890 2.867 2.867 122,089 -0.01(-0.40%)
May 04, 2017 2.873 2.884 2.861 2.879 139,598 +0.01(+0.20%)
May 03, 2017 2.873 2.880 2.873 2.873 72,880 +0.00(+0.00%)
May 02, 2017 2.890 2.896 2.867 2.873 301,934 -0.02(-0.60%)
May 01, 2017 2.902 2.902 2.890 2.890 90,737 +0.00(+0.00%)
Apr 28, 2017 2.902 2.902 2.890 2.890 60,311 -0.01(-0.40%)
Apr 27, 2017 2.902 2.902 2.884 2.902 84,159 +0.01(+0.20%)
Apr 26, 2017 2.890 2.902 2.890 2.896 94,575 +0.01(+0.40%)
Apr 25, 2017 2.913 2.925 2.884 2.884 91,997 -0.03(-1.00%)
Apr 24, 2017 2.908 2.913 2.896 2.913 88,290 +0.01(+0.20%)
Apr 21, 2017 2.908 2.908 2.902 2.908 70,591 +0.00(+0.00%)
Apr 20, 2017 2.902 2.908 2.896 2.908 63,613 +0.00(+0.00%)
Apr 19, 2017 2.890 2.908 2.879 2.908 75,319 +0.02(+0.60%)
Apr 18, 2017 2.879 2.890 2.879 2.890 87,559 +0.01(+0.24%)
Apr 17, 2017 2.878 2.889 2.878 2.883 74,280 +0.01(+0.40%)
Apr 13, 2017 2.872 2.889 2.872 2.872 78,830 -0.02(-0.60%)
Apr 12, 2017 2.872 2.889 2.866 2.889 69,677 +0.02(+0.60%)
Apr 11, 2017 2.878 2.889 2.872 2.872 57,625 -0.02(-0.60%)
Apr 10, 2017 2.872 2.889 2.872 2.889 36,356 +0.02(+0.60%)
Apr 07, 2017 2.855 2.872 2.855 2.872 107,599 +0.02(+0.61%)
Apr 06, 2017 2.860 2.860 2.849 2.855 112,429 -0.01(-0.40%)
Apr 05, 2017 2.855 2.866 2.855 2.866 153,228 +0.01(+0.20%)
Apr 04, 2017 2.860 2.872 2.860 2.860 69,355 -0.02(-0.60%)
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.