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 (%)
Jun 30, 2020 3.432 3.440 3.410 3.410 200,801 -0.01(-0.22%)
Jun 29, 2020 3.432 3.447 3.410 3.418 260,756 -0.01(-0.32%)
Jun 26, 2020 3.462 3.462 3.425 3.429 437,583 -0.02(-0.54%)
Jun 25, 2020 3.477 3.484 3.447 3.447 271,237 -0.02(-0.64%)
Jun 24, 2020 3.499 3.499 3.469 3.469 144,871 -0.02(-0.62%)
Jun 23, 2020 3.499 3.499 3.484 3.491 124,877 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.488 89,182 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,958 -0.00(-0.11%)
Jun 18, 2020 3.469 3.484 3.469 3.484 85,610 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.469 3.469 150,738 -0.01(-0.43%)
Jun 16, 2020 3.484 3.493 3.469 3.484 282,254 +0.00(+0.14%)
Jun 15, 2020 3.477 3.492 3.470 3.479 243,862 +0.00(+0.05%)
Jun 12, 2020 3.470 3.492 3.463 3.477 110,891 +0.01(+0.43%)
Jun 11, 2020 3.463 3.477 3.448 3.463 226,309 -0.01(-0.42%)
Jun 10, 2020 3.463 3.477 3.463 3.477 136,840 +0.01(+0.43%)
Jun 09, 2020 3.463 3.470 3.463 3.463 204,037 +0.00(+0.00%)
Jun 08, 2020 3.455 3.477 3.455 3.463 180,533 +0.01(+0.21%)
Jun 05, 2020 3.455 3.463 3.441 3.455 163,690 +0.00(+0.00%)
Jun 04, 2020 3.463 3.470 3.455 3.455 86,152 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,221 -0.01(-0.21%)
Jun 02, 2020 3.455 3.470 3.455 3.470 98,802 +0.01(+0.27%)
Jun 01, 2020 3.441 3.470 3.441 3.461 108,172 +0.03(+0.80%)
May 29, 2020 3.455 3.455 3.433 3.433 99,083 -0.01(-0.43%)
May 28, 2020 3.448 3.455 3.433 3.448 103,969 +0.01(+0.21%)
May 27, 2020 3.477 3.477 3.441 3.441 202,681 -0.02(-0.64%)
May 26, 2020 3.463 3.470 3.448 3.463 75,816 +0.02(+0.64%)
May 22, 2020 3.455 3.463 3.426 3.441 119,985 +0.00(+0.00%)
May 21, 2020 3.448 3.470 3.433 3.441 122,070 +0.01(+0.21%)
May 20, 2020 3.448 3.459 3.433 3.433 107,006 -0.01(-0.43%)
May 19, 2020 3.441 3.455 3.441 3.448 116,100 +0.00(+0.00%)
May 18, 2020 3.470 3.470 3.441 3.448 148,404 +0.00(+0.00%)
May 15, 2020 3.455 3.463 3.448 3.448 98,540 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.448 116,774 -0.00(-0.11%)
May 13, 2020 3.455 3.463 3.448 3.452 225,200 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.448 168,670 -0.00(-0.02%)
May 11, 2020 3.449 3.452 3.441 3.449 173,727 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.419 3.446 253,896 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,683 -0.01(-0.42%)
May 06, 2020 3.463 3.463 3.456 3.463 79,702 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,280 +0.00(+0.00%)
May 04, 2020 3.478 3.485 3.456 3.471 207,575 +0.00(+0.00%)
May 01, 2020 3.456 3.471 3.441 3.471 135,757 +0.01(+0.21%)
Apr 30, 2020 3.397 3.507 3.390 3.463 297,763 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,941 -0.07(-2.12%)
Apr 28, 2020 3.449 3.463 3.434 3.456 208,451 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,849 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,906 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,585 +0.03(+0.86%)
Apr 22, 2020 3.419 3.427 3.405 3.419 122,853 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,849 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.368 3.456 232,768 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,060 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.441 49,588 +0.00(+0.00%)
Apr 15, 2020 3.427 3.441 3.419 3.441 167,316 +0.01(+0.21%)
Apr 14, 2020 3.419 3.441 3.419 3.434 183,021 +0.01(+0.41%)
Apr 13, 2020 3.384 3.456 3.296 3.420 409,730 +0.01(+0.43%)
Apr 09, 2020 3.384 3.405 3.384 3.405 111,726 +0.04(+1.05%)
Apr 08, 2020 3.391 3.405 3.362 3.370 156,508 -0.03(-0.83%)
Apr 07, 2020 3.405 3.420 3.384 3.398 150,574 +0.00(+0.00%)
Apr 06, 2020 3.398 3.398 3.340 3.398 248,628 +0.09(+2.64%)
Apr 03, 2020 3.318 3.340 3.267 3.311 125,056 -0.06(-1.73%)
Apr 02, 2020 3.325 3.376 3.325 3.369 105,249 +0.04(+1.31%)
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.