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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 9:56 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 (%)
Jul 31, 2019 3.161 3.168 3.151 3.164 57,085 +0.00(+0.11%)
Jul 30, 2019 3.161 3.161 3.147 3.161 29,845 +0.01(+0.44%)
Jul 29, 2019 3.140 3.154 3.140 3.147 35,479 +0.01(+0.22%)
Jul 26, 2019 3.140 3.147 3.133 3.140 34,987 +0.01(+0.22%)
Jul 25, 2019 3.147 3.161 3.133 3.133 55,961 -0.02(-0.66%)
Jul 24, 2019 3.154 3.161 3.154 3.154 27,456 +0.01(+0.22%)
Jul 23, 2019 3.161 3.161 3.147 3.147 59,356 -0.01(-0.44%)
Jul 22, 2019 3.154 3.175 3.147 3.161 52,648 +0.01(+0.22%)
Jul 19, 2019 3.147 3.161 3.140 3.154 25,734 -0.01(-0.44%)
Jul 18, 2019 3.154 3.168 3.133 3.168 71,126 +0.03(+1.10%)
Jul 17, 2019 3.126 3.140 3.126 3.133 58,653 +0.01(+0.44%)
Jul 16, 2019 3.119 3.133 3.112 3.119 114,904 -0.00(-0.06%)
Jul 15, 2019 3.113 3.127 3.113 3.121 44,783 +0.00(+0.03%)
Jul 12, 2019 3.134 3.148 3.072 3.120 154,525 -0.01(-0.22%)
Jul 11, 2019 3.148 3.161 3.127 3.127 73,747 -0.01(-0.44%)
Jul 10, 2019 3.148 3.161 3.134 3.141 54,009 +0.00(+0.00%)
Jul 09, 2019 3.148 3.155 3.113 3.141 244,604 +0.00(+0.00%)
Jul 08, 2019 3.141 3.161 3.130 3.141 665,713 +0.01(+0.22%)
Jul 05, 2019 3.155 3.158 3.134 3.134 117,422 -0.01(-0.44%)
Jul 03, 2019 3.155 3.181 3.148 3.148 59,074 -0.01(-0.22%)
Jul 02, 2019 3.175 3.179 3.148 3.155 72,097 -0.01(-0.43%)
Jul 01, 2019 3.155 3.182 3.148 3.168 96,414 +0.03(+0.88%)
Jun 28, 2019 3.168 3.182 3.141 3.141 64,894 -0.03(-1.08%)
Jun 27, 2019 3.175 3.182 3.148 3.175 108,806 +0.01(+0.22%)
Jun 26, 2019 3.182 3.189 3.168 3.168 118,472 -0.01(-0.43%)
Jun 25, 2019 3.175 3.182 3.175 3.182 44,751 +0.01(+0.22%)
Jun 24, 2019 3.182 3.189 3.173 3.175 73,536 -0.01(-0.22%)
Jun 21, 2019 3.182 3.189 3.161 3.182 101,271 +0.01(+0.22%)
Jun 20, 2019 3.175 3.182 3.168 3.175 51,192 +0.00(+0.00%)
Jun 19, 2019 3.161 3.182 3.148 3.175 71,566 +0.01(+0.43%)
Jun 18, 2019 3.182 3.189 3.161 3.161 87,388 -0.01(-0.25%)
Jun 17, 2019 3.169 3.173 3.156 3.169 40,858 -0.01(-0.22%)
Jun 14, 2019 3.149 3.176 3.142 3.176 61,782 +0.03(+0.87%)
Jun 13, 2019 3.162 3.183 3.142 3.149 77,811 -0.01(-0.22%)
Jun 12, 2019 3.169 3.197 3.154 3.156 184,366 -0.01(-0.43%)
Jun 11, 2019 3.156 3.176 3.142 3.169 84,658 +0.02(+0.65%)
Jun 10, 2019 3.142 3.169 3.128 3.149 127,227 -0.01(-0.22%)
Jun 07, 2019 3.162 3.162 3.142 3.156 94,284 +0.01(+0.43%)
Jun 06, 2019 3.156 3.169 3.115 3.142 148,303 -0.01(-0.43%)
Jun 05, 2019 3.156 3.176 3.115 3.156 118,050 +0.03(+0.87%)
Jun 04, 2019 3.142 3.142 3.108 3.128 58,046 +0.00(+0.00%)
Jun 03, 2019 3.128 3.135 3.118 3.128 99,173 +0.01(+0.22%)
May 31, 2019 3.128 3.128 3.100 3.121 97,212 +0.01(+0.44%)
May 30, 2019 3.115 3.115 3.094 3.108 72,303 -0.01(-0.22%)
May 29, 2019 3.094 3.115 3.090 3.115 59,332 +0.03(+0.88%)
May 28, 2019 3.101 3.115 3.087 3.087 52,840 -0.02(-0.66%)
May 24, 2019 3.094 3.121 3.094 3.108 90,478 +0.01(+0.22%)
May 23, 2019 3.087 3.101 3.080 3.101 51,937 +0.02(+0.67%)
May 22, 2019 3.080 3.088 3.067 3.080 103,713 -0.02(-0.66%)
May 21, 2019 3.067 3.101 3.067 3.101 74,193 +0.03(+1.11%)
May 20, 2019 3.074 3.075 3.067 3.067 38,511 -0.01(-0.22%)
May 17, 2019 3.080 3.080 3.067 3.074 44,799 -0.01(-0.44%)
May 16, 2019 3.080 3.087 3.067 3.087 66,775 +0.01(+0.22%)
May 15, 2019 3.087 3.096 3.080 3.080 32,942 -0.01(-0.22%)
May 14, 2019 3.067 3.087 3.067 3.087 43,696 +0.03(+0.86%)
May 13, 2019 3.075 3.099 3.061 3.061 62,839 -0.01(-0.44%)
May 10, 2019 3.081 3.143 3.068 3.075 108,143 -0.01(-0.22%)
May 09, 2019 3.095 3.115 3.075 3.081 39,379 -0.01(-0.22%)
May 08, 2019 3.109 3.109 3.077 3.088 50,460 -0.02(-0.65%)
May 07, 2019 3.054 3.112 3.054 3.109 199,070 +0.06(+2.00%)
May 06, 2019 3.047 3.063 3.034 3.047 48,611 -0.01(-0.22%)
May 03, 2019 3.054 3.068 3.047 3.054 76,466 +0.00(+0.00%)
May 02, 2019 3.068 3.068 3.020 3.054 52,762 -0.01(-0.44%)
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.