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 30, 2021 3.555 3.555 3.546 3.555 85,832 +0.00(+0.00%)
Jul 29, 2021 3.563 3.563 3.539 3.555 115,376 +0.00(+0.00%)
Jul 28, 2021 3.546 3.563 3.546 3.555 67,330 +0.01(+0.23%)
Jul 27, 2021 3.555 3.555 3.538 3.546 41,426 +0.00(+0.00%)
Jul 26, 2021 3.546 3.571 3.546 3.546 61,132 -0.01(-0.23%)
Jul 23, 2021 3.538 3.555 3.538 3.555 120,207 +0.02(+0.68%)
Jul 22, 2021 3.546 3.546 3.530 3.530 60,224 -0.02(-0.45%)
Jul 21, 2021 3.579 3.579 3.538 3.546 77,497 -0.02(-0.68%)
Jul 20, 2021 3.571 3.571 3.563 3.571 65,459 +0.00(+0.00%)
Jul 19, 2021 3.563 3.571 3.555 3.571 99,670 +0.01(+0.23%)
Jul 16, 2021 3.555 3.563 3.538 3.563 69,198 +0.02(+0.68%)
Jul 15, 2021 3.555 3.563 3.538 3.538 61,865 -0.02(-0.45%)
Jul 14, 2021 3.563 3.563 3.546 3.555 115,764 +0.00(+0.11%)
Jul 13, 2021 3.546 3.555 3.530 3.551 124,424 +0.01(+0.28%)
Jul 12, 2021 3.549 3.549 3.525 3.541 84,195 +0.00(+0.00%)
Jul 09, 2021 3.541 3.549 3.533 3.541 67,456 +0.01(+0.34%)
Jul 08, 2021 3.541 3.557 3.525 3.529 272,082 -0.01(-0.34%)
Jul 07, 2021 3.541 3.541 3.525 3.541 71,190 +0.00(+0.00%)
Jul 06, 2021 3.533 3.541 3.525 3.541 147,631 +0.01(+0.23%)
Jul 02, 2021 3.517 3.533 3.501 3.533 63,390 +0.02(+0.45%)
Jul 01, 2021 3.525 3.533 3.517 3.517 112,624 -0.04(-1.12%)
Jun 30, 2021 3.493 3.557 3.493 3.557 204,937 +0.05(+1.37%)
Jun 29, 2021 3.485 3.517 3.485 3.509 137,968 +0.01(+0.23%)
Jun 28, 2021 3.485 3.501 3.453 3.501 133,644 +0.02(+0.69%)
Jun 25, 2021 3.469 3.493 3.469 3.477 89,940 +0.00(+0.00%)
Jun 24, 2021 3.485 3.485 3.477 3.477 67,163 +0.01(+0.23%)
Jun 23, 2021 3.469 3.517 3.469 3.469 144,907 +0.00(+0.00%)
Jun 22, 2021 3.469 3.485 3.469 3.469 117,762 +0.01(+0.23%)
Jun 21, 2021 3.469 3.485 3.461 3.461 302,729 -0.02(-0.46%)
Jun 18, 2021 3.461 3.485 3.461 3.477 197,345 +0.01(+0.23%)
Jun 17, 2021 3.469 3.469 3.461 3.469 80,434 +0.00(+0.00%)
Jun 16, 2021 3.477 3.477 3.461 3.469 182,197 +0.00(+0.00%)
Jun 15, 2021 3.493 3.493 3.469 3.469 213,796 -0.03(-0.75%)
Jun 14, 2021 3.495 3.511 3.479 3.495 147,403 -0.01(-0.23%)
Jun 11, 2021 3.519 3.519 3.479 3.503 133,973 -0.01(-0.23%)
Jun 10, 2021 3.511 3.515 3.495 3.511 109,920 +0.00(+0.00%)
Jun 09, 2021 3.511 3.511 3.495 3.511 212,220 +0.00(+0.00%)
Jun 08, 2021 3.503 3.511 3.503 3.511 68,343 +0.00(+0.00%)
Jun 07, 2021 3.503 3.511 3.503 3.511 116,228 +0.00(+0.00%)
Jun 04, 2021 3.503 3.511 3.495 3.511 91,486 +0.01(+0.23%)
Jun 03, 2021 3.503 3.503 3.495 3.503 82,333 +0.02(+0.46%)
Jun 02, 2021 3.503 3.503 3.487 3.487 144,794 +0.01(+0.23%)
Jun 01, 2021 3.479 3.495 3.479 3.479 95,053 -0.02(-0.45%)
May 28, 2021 3.503 3.503 3.463 3.495 90,883 +0.01(+0.23%)
May 27, 2021 3.487 3.495 3.479 3.487 96,101 +0.02(+0.46%)
May 26, 2021 3.479 3.487 3.463 3.471 59,174 +0.01(+0.23%)
May 25, 2021 3.447 3.471 3.447 3.463 107,479 +0.02(+0.46%)
May 24, 2021 3.439 3.447 3.424 3.447 136,404 +0.02(+0.70%)
May 21, 2021 3.432 3.439 3.416 3.424 88,049 +0.00(+0.12%)
May 20, 2021 3.432 3.455 3.416 3.420 151,771 -0.01(-0.35%)
May 19, 2021 3.439 3.439 3.416 3.432 112,034 +0.02(+0.47%)
May 18, 2021 3.416 3.439 3.416 3.416 190,623 -0.00(-0.06%)
May 17, 2021 3.434 3.449 3.410 3.418 184,522 +0.00(+0.00%)
May 14, 2021 3.426 3.457 3.418 3.418 167,683 +0.01(+0.23%)
May 13, 2021 3.418 3.441 3.410 3.410 253,995 -0.02(-0.46%)
May 12, 2021 3.457 3.465 3.418 3.426 437,009 -0.02(-0.69%)
May 11, 2021 3.465 3.481 3.441 3.449 116,645 -0.02(-0.46%)
May 10, 2021 3.465 3.480 3.457 3.465 97,615 +0.01(+0.23%)
May 07, 2021 3.473 3.481 3.457 3.457 169,254 -0.01(-0.23%)
May 06, 2021 3.481 3.489 3.457 3.465 127,202 -0.01(-0.23%)
May 05, 2021 3.473 3.497 3.465 3.473 122,901 +0.02(+0.46%)
May 04, 2021 3.473 3.489 3.449 3.457 278,235 -0.02(-0.45%)
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.