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 (%)
Jul 31, 2020 3.551 3.551 3.529 3.536 76,668 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,664 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.529 145,471 +0.00(+0.00%)
Jul 28, 2020 3.514 3.529 3.514 3.529 100,575 +0.01(+0.21%)
Jul 27, 2020 3.529 3.529 3.521 3.521 101,011 -0.01(-0.21%)
Jul 24, 2020 3.514 3.529 3.499 3.529 141,944 +0.02(+0.64%)
Jul 23, 2020 3.492 3.514 3.492 3.507 99,980 +0.02(+0.64%)
Jul 22, 2020 3.477 3.499 3.477 3.484 103,590 +0.01(+0.21%)
Jul 21, 2020 3.477 3.484 3.469 3.477 134,005 -0.01(-0.21%)
Jul 20, 2020 3.514 3.514 3.477 3.484 177,379 -0.01(-0.21%)
Jul 17, 2020 3.514 3.514 3.492 3.492 109,373 -0.02(-0.64%)
Jul 16, 2020 3.507 3.521 3.499 3.514 73,569 +0.00(+0.00%)
Jul 15, 2020 3.499 3.514 3.492 3.514 164,378 +0.01(+0.43%)
Jul 14, 2020 3.507 3.507 3.484 3.499 165,316 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,689 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,131 +0.00(+0.00%)
Jul 09, 2020 3.500 3.507 3.492 3.507 83,751 +0.00(+0.00%)
Jul 08, 2020 3.500 3.514 3.492 3.507 249,153 +0.01(+0.21%)
Jul 07, 2020 3.492 3.500 3.489 3.500 112,662 +0.01(+0.21%)
Jul 06, 2020 3.485 3.492 3.485 3.492 185,205 +0.02(+0.64%)
Jul 02, 2020 3.448 3.470 3.433 3.470 183,020 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,362 +0.03(+0.87%)
Jun 30, 2020 3.433 3.440 3.411 3.411 200,773 -0.01(-0.22%)
Jun 29, 2020 3.433 3.448 3.411 3.418 260,719 -0.01(-0.32%)
Jun 26, 2020 3.463 3.463 3.425 3.429 437,522 -0.02(-0.54%)
Jun 25, 2020 3.477 3.485 3.448 3.448 271,199 -0.02(-0.64%)
Jun 24, 2020 3.500 3.500 3.470 3.470 144,851 -0.02(-0.62%)
Jun 23, 2020 3.500 3.500 3.485 3.491 124,859 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.489 89,170 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,943 -0.00(-0.11%)
Jun 18, 2020 3.470 3.485 3.470 3.485 85,598 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.470 3.470 150,717 -0.01(-0.43%)
Jun 16, 2020 3.485 3.494 3.470 3.485 282,215 +0.00(+0.14%)
Jun 15, 2020 3.478 3.493 3.471 3.480 243,828 +0.00(+0.05%)
Jun 12, 2020 3.471 3.493 3.463 3.478 110,876 +0.01(+0.43%)
Jun 11, 2020 3.463 3.478 3.449 3.463 226,278 -0.01(-0.42%)
Jun 10, 2020 3.463 3.478 3.463 3.478 136,821 +0.01(+0.43%)
Jun 09, 2020 3.463 3.471 3.463 3.463 204,009 +0.00(+0.00%)
Jun 08, 2020 3.456 3.478 3.456 3.463 180,508 +0.01(+0.21%)
Jun 05, 2020 3.456 3.464 3.441 3.456 163,667 +0.00(+0.00%)
Jun 04, 2020 3.463 3.471 3.456 3.456 86,140 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,204 -0.01(-0.21%)
Jun 02, 2020 3.456 3.471 3.456 3.471 98,788 +0.01(+0.27%)
Jun 01, 2020 3.441 3.471 3.441 3.461 108,157 +0.03(+0.80%)
May 29, 2020 3.456 3.456 3.434 3.434 99,069 -0.01(-0.43%)
May 28, 2020 3.449 3.456 3.434 3.449 103,954 +0.01(+0.21%)
May 27, 2020 3.478 3.478 3.441 3.441 202,653 -0.02(-0.64%)
May 26, 2020 3.463 3.471 3.449 3.463 75,805 +0.02(+0.64%)
May 22, 2020 3.456 3.463 3.426 3.441 119,968 +0.00(+0.00%)
May 21, 2020 3.449 3.471 3.434 3.441 122,053 +0.01(+0.21%)
May 20, 2020 3.449 3.460 3.434 3.434 106,992 -0.01(-0.43%)
May 19, 2020 3.441 3.456 3.441 3.449 116,084 +0.00(+0.00%)
May 18, 2020 3.471 3.471 3.441 3.449 148,384 +0.00(+0.00%)
May 15, 2020 3.456 3.463 3.449 3.449 98,526 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.449 116,757 -0.00(-0.11%)
May 13, 2020 3.456 3.463 3.449 3.452 225,169 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.449 168,647 -0.00(-0.02%)
May 11, 2020 3.449 3.453 3.442 3.449 173,703 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.420 3.446 253,861 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,661 -0.01(-0.42%)
May 06, 2020 3.464 3.464 3.456 3.464 79,691 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,244 +0.00(+0.00%)
May 04, 2020 3.478 3.486 3.456 3.471 207,546 +0.00(+0.00%)
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.