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 )

3.075 -0.025 (-0.81%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2016 2.996 3.001 2.979 3.001 83,037 +0.01(+0.37%)
Sep 29, 2016 2.990 2.996 2.968 2.990 86,887 +0.00(+0.00%)
Sep 28, 2016 2.990 3.007 2.979 2.990 67,934 +0.01(+0.37%)
Sep 27, 2016 3.012 3.012 2.979 2.979 148,895 -0.01(-0.19%)
Sep 26, 2016 2.968 2.985 2.968 2.985 59,825 +0.02(+0.75%)
Sep 23, 2016 2.979 2.985 2.957 2.962 63,353 -0.02(-0.74%)
Sep 22, 2016 2.985 2.985 2.973 2.985 133,922 +0.02(+0.56%)
Sep 21, 2016 2.962 2.975 2.962 2.968 60,409 +0.01(+0.19%)
Sep 20, 2016 2.973 2.973 2.957 2.962 53,621 +0.01(+0.27%)
Sep 19, 2016 2.966 2.971 2.954 2.954 72,567 -0.01(-0.37%)
Sep 16, 2016 2.938 2.971 2.938 2.966 106,514 +0.03(+0.94%)
Sep 15, 2016 2.938 2.960 2.927 2.938 93,882 +0.00(+0.00%)
Sep 14, 2016 2.938 2.956 2.927 2.938 79,445 +0.01(+0.19%)
Sep 13, 2016 2.954 2.960 2.932 2.932 77,219 -0.02(-0.75%)
Sep 12, 2016 2.982 2.982 2.932 2.954 97,167 -0.01(-0.19%)
Sep 09, 2016 2.993 2.993 2.960 2.960 38,093 -0.03(-1.11%)
Sep 08, 2016 3.004 3.004 2.988 2.993 76,681 -0.02(-0.55%)
Sep 07, 2016 2.988 3.010 2.988 3.010 67,211 +0.01(+0.18%)
Sep 06, 2016 2.988 3.004 2.988 3.004 78,029 +0.01(+0.37%)
Sep 02, 2016 2.999 2.993 2.993 2.993 139,069 -0.01(-0.18%)
Sep 01, 2016 3.004 3.004 2.971 2.999 176,864 -0.01(-0.18%)
Aug 31, 2016 3.004 3.004 2.988 3.004 122,489 +0.01(+0.37%)
Aug 30, 2016 2.982 2.999 2.982 2.993 69,186 +0.01(+0.37%)
Aug 29, 2016 3.004 3.007 2.979 2.982 88,803 -0.02(-0.55%)
Aug 26, 2016 2.999 3.043 2.993 2.999 105,107 +0.00(+0.00%)
Aug 25, 2016 3.010 3.015 2.988 2.999 86,094 -0.01(-0.37%)
Aug 24, 2016 2.999 3.015 2.993 3.010 91,611 +0.03(+1.11%)
Aug 23, 2016 2.988 2.993 2.977 2.977 101,833 +0.01(+0.19%)
Aug 22, 2016 2.999 2.999 2.971 2.971 72,172 -0.03(-0.92%)
Aug 19, 2016 3.004 3.004 2.982 2.999 63,986 -0.01(-0.37%)
Aug 18, 2016 2.999 3.010 2.999 3.010 46,466 +0.02(+0.55%)
Aug 17, 2016 3.004 3.004 2.982 2.993 50,903 -0.01(-0.18%)
Aug 16, 2016 2.999 2.999 2.982 2.999 48,808 +0.02(+0.64%)
Aug 15, 2016 2.996 2.996 2.974 2.980 75,939 -0.01(-0.37%)
Aug 12, 2016 2.980 2.991 2.974 2.991 83,739 +0.02(+0.55%)
Aug 11, 2016 2.974 2.985 2.969 2.974 130,995 +0.01(+0.18%)
Aug 10, 2016 2.963 2.974 2.963 2.969 80,473 +0.01(+0.19%)
Aug 09, 2016 2.991 2.991 2.963 2.963 106,733 -0.02(-0.74%)
Aug 08, 2016 2.996 3.002 2.969 2.985 122,824 -0.01(-0.19%)
Aug 05, 2016 2.991 2.996 2.991 2.991 88,437 +0.00(+0.00%)
Aug 04, 2016 2.985 2.996 2.985 2.991 36,457 +0.01(+0.37%)
Aug 03, 2016 2.969 2.985 2.963 2.980 82,811 +0.01(+0.37%)
Aug 02, 2016 2.980 2.980 2.947 2.969 144,069 -0.02(-0.73%)
Aug 01, 2016 2.974 2.991 2.936 2.991 100,776 +0.03(+0.93%)
Jul 29, 2016 2.980 2.991 2.963 2.963 168,792 -0.02(-0.55%)
Jul 28, 2016 2.963 2.980 2.963 2.980 119,207 +0.02(+0.56%)
Jul 27, 2016 2.958 2.963 2.948 2.963 75,163 +0.01(+0.37%)
Jul 26, 2016 2.958 2.969 2.930 2.952 114,416 +0.01(+0.19%)
Jul 25, 2016 2.936 2.947 2.932 2.947 127,947 +0.01(+0.37%)
Jul 22, 2016 2.936 2.936 2.930 2.936 54,534 +0.00(+0.00%)
Jul 21, 2016 2.936 2.936 2.919 2.936 120,061 +0.00(+0.00%)
Jul 20, 2016 2.914 2.936 2.908 2.936 133,845 +0.02(+0.56%)
Jul 19, 2016 2.914 2.924 2.897 2.919 74,168 +0.02(+0.65%)
Jul 18, 2016 2.906 2.912 2.895 2.901 148,057 -0.02(-0.56%)
Jul 15, 2016 2.917 2.922 2.895 2.917 231,303 +0.02(+0.56%)
Jul 14, 2016 2.922 2.928 2.895 2.901 177,665 -0.03(-1.12%)
Jul 13, 2016 2.944 2.944 2.906 2.933 284,052 -0.01(-0.19%)
Jul 12, 2016 2.933 2.944 2.922 2.939 155,214 +0.00(+0.00%)
Jul 11, 2016 2.955 2.966 2.922 2.939 130,430 -0.02(-0.74%)
Jul 08, 2016 2.944 2.961 2.944 2.961 172,386 +0.02(+0.56%)
Jul 07, 2016 2.961 2.965 2.944 2.944 121,998 -0.02(-0.73%)
Jul 06, 2016 2.955 2.966 2.950 2.966 75,333 +0.01(+0.37%)
Jul 05, 2016 2.971 2.971 2.939 2.955 112,311 -0.01(-0.37%)
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.