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 (%)
Aug 31, 2016 3.004 3.004 2.987 3.004 122,506 +0.01(+0.37%)
Aug 30, 2016 2.982 2.998 2.982 2.993 69,196 +0.01(+0.37%)
Aug 29, 2016 3.004 3.007 2.979 2.982 88,815 -0.02(-0.55%)
Aug 26, 2016 2.998 3.042 2.993 2.998 105,122 +0.00(+0.00%)
Aug 25, 2016 3.009 3.015 2.987 2.998 86,106 -0.01(-0.37%)
Aug 24, 2016 2.998 3.015 2.993 3.009 91,624 +0.03(+1.11%)
Aug 23, 2016 2.987 2.993 2.976 2.976 101,847 +0.01(+0.19%)
Aug 22, 2016 2.998 2.998 2.971 2.971 72,182 -0.03(-0.92%)
Aug 19, 2016 3.004 3.004 2.982 2.998 63,995 -0.01(-0.37%)
Aug 18, 2016 2.998 3.009 2.998 3.009 46,473 +0.02(+0.55%)
Aug 17, 2016 3.004 3.004 2.982 2.993 50,910 -0.01(-0.18%)
Aug 16, 2016 2.998 2.998 2.982 2.998 48,814 +0.02(+0.64%)
Aug 15, 2016 2.996 2.996 2.974 2.979 75,950 -0.01(-0.37%)
Aug 12, 2016 2.979 2.990 2.974 2.990 83,750 +0.02(+0.55%)
Aug 11, 2016 2.974 2.985 2.968 2.974 131,013 +0.01(+0.18%)
Aug 10, 2016 2.963 2.974 2.963 2.968 80,484 +0.01(+0.19%)
Aug 09, 2016 2.990 2.990 2.963 2.963 106,748 -0.02(-0.74%)
Aug 08, 2016 2.996 3.001 2.968 2.985 122,841 -0.01(-0.19%)
Aug 05, 2016 2.990 2.996 2.990 2.990 88,449 +0.00(+0.00%)
Aug 04, 2016 2.985 2.996 2.985 2.990 36,462 +0.01(+0.37%)
Aug 03, 2016 2.968 2.985 2.963 2.979 82,823 +0.01(+0.37%)
Aug 02, 2016 2.979 2.979 2.946 2.968 144,089 -0.02(-0.73%)
Aug 01, 2016 2.974 2.990 2.935 2.990 100,790 +0.03(+0.93%)
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%)
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.