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 (%)
Jul 29, 2016 2.979 2.990 2.963 2.963 168,815 -0.02(-0.55%)
Jul 28, 2016 2.963 2.979 2.963 2.979 119,223 +0.02(+0.56%)
Jul 27, 2016 2.957 2.963 2.947 2.963 75,173 +0.01(+0.37%)
Jul 26, 2016 2.957 2.968 2.930 2.952 114,432 +0.01(+0.19%)
Jul 25, 2016 2.935 2.946 2.932 2.946 127,964 +0.01(+0.37%)
Jul 22, 2016 2.935 2.935 2.930 2.935 54,542 +0.00(+0.00%)
Jul 21, 2016 2.935 2.935 2.919 2.935 120,078 +0.00(+0.00%)
Jul 20, 2016 2.913 2.935 2.908 2.935 133,864 +0.02(+0.56%)
Jul 19, 2016 2.913 2.924 2.897 2.919 74,178 +0.02(+0.65%)
Jul 18, 2016 2.906 2.912 2.895 2.900 148,078 -0.02(-0.56%)
Jul 15, 2016 2.917 2.922 2.895 2.917 231,335 +0.02(+0.56%)
Jul 14, 2016 2.922 2.927 2.895 2.900 177,690 -0.03(-1.12%)
Jul 13, 2016 2.944 2.944 2.906 2.933 284,091 -0.01(-0.19%)
Jul 12, 2016 2.933 2.944 2.922 2.938 155,235 +0.00(+0.00%)
Jul 11, 2016 2.955 2.965 2.922 2.938 130,448 -0.02(-0.74%)
Jul 08, 2016 2.944 2.961 2.944 2.960 172,410 +0.02(+0.56%)
Jul 07, 2016 2.960 2.965 2.944 2.944 122,015 -0.02(-0.74%)
Jul 06, 2016 2.955 2.966 2.949 2.966 75,344 +0.01(+0.37%)
Jul 05, 2016 2.971 2.971 2.938 2.955 112,326 -0.01(-0.37%)
Jul 01, 2016 2.938 2.966 2.966 2.966 150,050 +0.02(+0.55%)
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%)
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.