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 (%)
Sep 29, 2017 2.954 2.972 2.954 2.966 98,968 +0.00(+0.00%)
Sep 28, 2017 2.954 2.966 2.954 2.966 53,056 +0.00(+0.00%)
Sep 27, 2017 2.954 2.966 2.954 2.966 71,332 +0.00(+0.00%)
Sep 26, 2017 2.948 2.966 2.942 2.966 199,137 +0.02(+0.61%)
Sep 25, 2017 2.966 2.972 2.948 2.948 42,971 -0.02(-0.61%)
Sep 22, 2017 2.954 2.972 2.954 2.966 52,003 +0.00(+0.00%)
Sep 21, 2017 2.978 2.978 2.948 2.966 77,053 -0.01(-0.40%)
Sep 20, 2017 2.960 2.984 2.960 2.978 131,638 +0.00(+0.00%)
Sep 19, 2017 2.966 2.978 2.960 2.978 101,622 +0.01(+0.42%)
Sep 18, 2017 2.960 2.966 2.951 2.966 77,005 +0.01(+0.39%)
Sep 15, 2017 2.960 2.960 2.942 2.954 71,320 +0.01(+0.41%)
Sep 14, 2017 2.954 2.954 2.939 2.942 77,486 -0.01(-0.41%)
Sep 13, 2017 2.948 2.960 2.948 2.954 112,167 +0.01(+0.20%)
Sep 12, 2017 2.954 2.960 2.948 2.948 123,854 -0.01(-0.17%)
Sep 11, 2017 2.959 2.959 2.953 2.953 83,534 -0.01(-0.40%)
Sep 08, 2017 2.965 2.965 2.959 2.965 85,802 -0.01(-0.20%)
Sep 07, 2017 2.953 2.971 2.953 2.971 85,356 +0.02(+0.61%)
Sep 06, 2017 2.959 2.970 2.947 2.953 119,833 -0.01(-0.40%)
Sep 05, 2017 2.953 2.965 2.947 2.965 85,483 +0.02(+0.61%)
Sep 01, 2017 2.941 2.959 2.941 2.947 82,347 +0.01(+0.20%)
Aug 31, 2017 2.959 2.965 2.941 2.941 155,041 -0.02(-0.60%)
Aug 30, 2017 2.953 2.959 2.953 2.959 43,620 +0.01(+0.40%)
Aug 29, 2017 2.959 2.965 2.947 2.947 74,677 -0.01(-0.20%)
Aug 28, 2017 2.965 2.965 2.947 2.953 57,034 -0.01(-0.40%)
Aug 25, 2017 2.965 2.965 2.953 2.965 73,410 +0.00(+0.00%)
Aug 24, 2017 2.965 2.965 2.959 2.965 26,620 -0.01(-0.20%)
Aug 23, 2017 2.947 2.971 2.947 2.971 70,170 +0.03(+1.01%)
Aug 22, 2017 2.965 2.965 2.941 2.941 56,602 -0.03(-1.00%)
Aug 21, 2017 2.947 2.971 2.947 2.971 52,262 +0.03(+1.01%)
Aug 18, 2017 2.953 2.965 2.941 2.941 52,554 -0.02(-0.60%)
Aug 17, 2017 2.941 2.959 2.935 2.959 53,910 +0.01(+0.40%)
Aug 16, 2017 2.947 2.947 2.941 2.947 55,470 -0.01(-0.40%)
Aug 15, 2017 2.959 2.965 2.947 2.959 49,223 +0.00(+0.03%)
Aug 14, 2017 2.940 2.958 2.935 2.958 53,699 +0.01(+0.20%)
Aug 11, 2017 2.869 2.952 2.857 2.952 206,819 +0.04(+1.22%)
Aug 10, 2017 2.929 2.935 2.911 2.917 160,147 -0.01(-0.40%)
Aug 09, 2017 2.923 2.952 2.923 2.929 92,316 -0.01(-0.40%)
Aug 08, 2017 2.923 2.940 2.923 2.940 73,669 +0.02(+0.81%)
Aug 07, 2017 2.929 2.935 2.917 2.917 79,461 -0.02(-0.61%)
Aug 04, 2017 2.929 2.935 2.923 2.935 129,242 +0.01(+0.20%)
Aug 03, 2017 2.940 2.946 2.924 2.929 158,346 -0.02(-0.80%)
Aug 02, 2017 2.958 2.958 2.923 2.952 215,518 -0.01(-0.20%)
Aug 01, 2017 2.929 2.958 2.929 2.958 118,969 +0.04(+1.42%)
Jul 31, 2017 2.935 2.940 2.917 2.917 54,652 +0.00(+0.00%)
Jul 28, 2017 2.917 2.946 2.917 2.917 104,411 -0.01(-0.40%)
Jul 27, 2017 2.935 2.938 2.911 2.929 66,633 -0.01(-0.20%)
Jul 26, 2017 2.911 2.935 2.911 2.935 60,009 +0.02(+0.81%)
Jul 25, 2017 2.935 2.939 2.911 2.911 70,533 -0.04(-1.21%)
Jul 24, 2017 2.940 2.946 2.935 2.946 65,327 +0.01(+0.40%)
Jul 21, 2017 2.940 2.946 2.935 2.935 187,536 -0.01(-0.40%)
Jul 20, 2017 2.946 2.946 2.935 2.946 77,639 +0.00(+0.00%)
Jul 19, 2017 2.940 2.946 2.935 2.946 73,142 +0.01(+0.20%)
Jul 18, 2017 2.935 2.940 2.929 2.940 95,624 +0.02(+0.64%)
Jul 17, 2017 2.922 2.933 2.916 2.922 95,849 -0.01(-0.20%)
Jul 14, 2017 2.922 2.933 2.916 2.928 120,504 +0.01(+0.40%)
Jul 13, 2017 2.904 2.922 2.892 2.916 179,220 +0.01(+0.20%)
Jul 12, 2017 2.904 2.922 2.898 2.910 142,419 +0.01(+0.20%)
Jul 11, 2017 2.898 2.904 2.880 2.904 115,331 +0.01(+0.41%)
Jul 10, 2017 2.910 2.916 2.892 2.892 84,710 -0.01(-0.41%)
Jul 07, 2017 2.916 2.916 2.886 2.904 130,379 -0.01(-0.40%)
Jul 06, 2017 2.904 2.916 2.886 2.916 161,692 +0.02(+0.61%)
Jul 05, 2017 2.916 2.916 2.898 2.898 95,706 -0.04(-1.20%)
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.