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, 2021 3.576 3.576 3.560 3.576 87,820 +0.02(+0.45%)
Aug 30, 2021 3.576 3.576 3.552 3.560 128,853 -0.02(-0.45%)
Aug 27, 2021 3.576 3.576 3.560 3.576 41,126 +0.01(+0.23%)
Aug 26, 2021 3.568 3.568 3.552 3.568 59,542 +0.00(+0.00%)
Aug 25, 2021 3.576 3.576 3.560 3.568 79,972 -0.01(-0.23%)
Aug 24, 2021 3.568 3.576 3.560 3.576 142,353 +0.02(+0.45%)
Aug 23, 2021 3.568 3.568 3.560 3.560 112,200 -0.01(-0.23%)
Aug 20, 2021 3.568 3.568 3.552 3.568 64,082 +0.01(+0.23%)
Aug 19, 2021 3.568 3.568 3.552 3.560 80,768 -0.01(-0.23%)
Aug 18, 2021 3.568 3.568 3.560 3.568 94,487 +0.00(+0.00%)
Aug 17, 2021 3.576 3.576 3.560 3.568 153,415 +0.01(+0.16%)
Aug 16, 2021 3.570 3.570 3.554 3.562 89,808 -0.01(-0.23%)
Aug 13, 2021 3.562 3.570 3.554 3.570 87,523 +0.01(+0.23%)
Aug 12, 2021 3.554 3.562 3.546 3.562 43,316 +0.01(+0.23%)
Aug 11, 2021 3.562 3.562 3.546 3.554 117,493 +0.00(+0.00%)
Aug 10, 2021 3.554 3.554 3.546 3.554 200,238 +0.01(+0.23%)
Aug 09, 2021 3.554 3.554 3.538 3.546 76,323 -0.01(-0.23%)
Aug 06, 2021 3.554 3.562 3.546 3.554 70,474 -0.01(-0.23%)
Aug 05, 2021 3.562 3.570 3.546 3.562 82,765 -0.01(-0.23%)
Aug 04, 2021 3.570 3.570 3.554 3.570 114,563 +0.00(+0.00%)
Aug 03, 2021 3.562 3.570 3.554 3.570 76,675 +0.01(+0.23%)
Aug 02, 2021 3.554 3.562 3.546 3.562 165,682 +0.01(+0.23%)
Jul 30, 2021 3.554 3.554 3.546 3.554 85,844 +0.00(+0.00%)
Jul 29, 2021 3.562 3.562 3.538 3.554 115,392 +0.00(+0.00%)
Jul 28, 2021 3.546 3.562 3.546 3.554 67,340 +0.01(+0.23%)
Jul 27, 2021 3.554 3.554 3.538 3.546 41,432 +0.00(+0.00%)
Jul 26, 2021 3.546 3.570 3.546 3.546 61,140 -0.01(-0.23%)
Jul 23, 2021 3.538 3.554 3.538 3.554 120,224 +0.02(+0.68%)
Jul 22, 2021 3.546 3.546 3.530 3.530 60,232 -0.02(-0.45%)
Jul 21, 2021 3.578 3.578 3.538 3.546 77,508 -0.02(-0.68%)
Jul 20, 2021 3.570 3.570 3.562 3.570 65,468 +0.00(+0.00%)
Jul 19, 2021 3.562 3.570 3.554 3.570 99,684 +0.01(+0.23%)
Jul 16, 2021 3.554 3.562 3.538 3.562 69,208 +0.02(+0.68%)
Jul 15, 2021 3.554 3.562 3.538 3.538 61,874 -0.02(-0.45%)
Jul 14, 2021 3.562 3.562 3.546 3.554 115,780 +0.00(+0.11%)
Jul 13, 2021 3.546 3.554 3.530 3.550 124,441 +0.01(+0.28%)
Jul 12, 2021 3.548 3.548 3.524 3.540 84,207 +0.00(+0.00%)
Jul 09, 2021 3.540 3.548 3.532 3.540 67,466 +0.01(+0.34%)
Jul 08, 2021 3.540 3.556 3.524 3.528 272,120 -0.01(-0.34%)
Jul 07, 2021 3.540 3.540 3.524 3.540 71,200 +0.00(+0.00%)
Jul 06, 2021 3.532 3.540 3.524 3.540 147,651 +0.01(+0.23%)
Jul 02, 2021 3.516 3.532 3.500 3.532 63,399 +0.02(+0.45%)
Jul 01, 2021 3.524 3.532 3.516 3.516 112,639 -0.04(-1.12%)
Jun 30, 2021 3.492 3.556 3.492 3.556 204,965 +0.05(+1.37%)
Jun 29, 2021 3.484 3.516 3.484 3.508 137,987 +0.01(+0.23%)
Jun 28, 2021 3.484 3.500 3.452 3.500 133,663 +0.02(+0.69%)
Jun 25, 2021 3.468 3.492 3.468 3.476 89,953 +0.00(+0.00%)
Jun 24, 2021 3.484 3.484 3.476 3.476 67,173 +0.01(+0.23%)
Jun 23, 2021 3.468 3.516 3.468 3.468 144,927 +0.00(+0.00%)
Jun 22, 2021 3.468 3.484 3.468 3.468 117,779 +0.01(+0.23%)
Jun 21, 2021 3.468 3.484 3.460 3.460 302,771 -0.02(-0.46%)
Jun 18, 2021 3.460 3.484 3.460 3.476 197,372 +0.01(+0.23%)
Jun 17, 2021 3.468 3.468 3.460 3.468 80,445 +0.00(+0.00%)
Jun 16, 2021 3.476 3.476 3.460 3.468 182,223 +0.00(+0.00%)
Jun 15, 2021 3.492 3.492 3.468 3.468 213,826 -0.03(-0.75%)
Jun 14, 2021 3.495 3.510 3.479 3.495 147,424 -0.01(-0.23%)
Jun 11, 2021 3.518 3.518 3.479 3.503 133,992 -0.01(-0.23%)
Jun 10, 2021 3.510 3.514 3.495 3.510 109,936 +0.00(+0.00%)
Jun 09, 2021 3.510 3.510 3.495 3.510 212,249 +0.00(+0.00%)
Jun 08, 2021 3.503 3.510 3.503 3.510 68,353 +0.00(+0.00%)
Jun 07, 2021 3.503 3.510 3.503 3.510 116,244 +0.00(+0.00%)
Jun 04, 2021 3.503 3.510 3.495 3.510 91,499 +0.01(+0.23%)
Jun 03, 2021 3.503 3.503 3.495 3.503 82,344 +0.02(+0.46%)
Jun 02, 2021 3.503 3.503 3.487 3.487 144,814 +0.01(+0.23%)
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.