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 28, 2018 2.861 2.874 2.861 2.874 9,710 +0.02(+0.68%)
Sep 27, 2018 2.874 2.874 2.855 2.855 50,016 -0.02(-0.68%)
Sep 26, 2018 2.861 2.874 2.855 2.874 41,166 +0.02(+0.68%)
Sep 25, 2018 2.868 2.868 2.855 2.855 15,810 -0.02(-0.68%)
Sep 24, 2018 2.848 2.874 2.844 2.874 63,204 +0.02(+0.68%)
Sep 21, 2018 2.848 2.855 2.848 2.855 39,456 +0.00(+0.00%)
Sep 20, 2018 2.855 2.855 2.842 2.855 56,258 +0.01(+0.23%)
Sep 19, 2018 2.868 2.868 2.848 2.848 68,184 -0.03(-0.90%)
Sep 18, 2018 2.874 2.874 2.861 2.874 33,263 +0.01(+0.20%)
Sep 17, 2018 2.868 2.868 2.862 2.868 21,458 +0.01(+0.23%)
Sep 14, 2018 2.868 2.868 2.862 2.862 28,234 -0.01(-0.22%)
Sep 13, 2018 2.862 2.868 2.856 2.868 68,806 +0.01(+0.23%)
Sep 12, 2018 2.868 2.869 2.862 2.862 28,949 -0.01(-0.22%)
Sep 11, 2018 2.875 2.875 2.868 2.868 67,964 -0.01(-0.22%)
Sep 10, 2018 2.868 2.875 2.868 2.875 34,196 +0.00(+0.00%)
Sep 07, 2018 2.875 2.875 2.868 2.875 73,843 +0.00(+0.00%)
Sep 06, 2018 2.875 2.933 2.868 2.875 46,735 +0.01(+0.22%)
Sep 05, 2018 2.881 2.881 2.868 2.868 53,879 -0.01(-0.45%)
Sep 04, 2018 2.881 2.881 2.875 2.881 104,187 +0.01(+0.22%)
Aug 31, 2018 2.875 2.875 2.875 0 +0.00(+0.00%)
Aug 30, 2018 2.875 2.881 2.875 2.875 50,534 -0.01(-0.22%)
Aug 29, 2018 2.881 2.881 2.868 2.881 61,142 +0.01(+0.22%)
Aug 28, 2018 2.881 2.881 2.875 2.875 45,403 -0.01(-0.45%)
Aug 27, 2018 2.881 2.888 2.875 2.888 48,535 +0.01(+0.45%)
Aug 24, 2018 2.875 2.885 2.875 2.875 71,982 +0.00(+0.00%)
Aug 23, 2018 2.875 2.888 2.875 2.875 28,789 +0.00(+0.00%)
Aug 22, 2018 2.881 2.888 2.875 2.875 35,413 +0.00(+0.00%)
Aug 21, 2018 2.875 2.881 2.868 2.875 30,739 +0.00(+0.00%)
Aug 20, 2018 2.875 2.881 2.875 2.875 43,415 +0.00(+0.00%)
Aug 17, 2018 2.881 2.888 2.875 2.875 42,972 +0.00(+0.00%)
Aug 16, 2018 2.875 2.881 2.875 2.875 36,506 +0.00(+0.00%)
Aug 15, 2018 2.888 2.888 2.875 2.875 41,419 -0.01(-0.45%)
Aug 14, 2018 2.894 2.894 2.881 2.888 54,687 +0.02(+0.65%)
Aug 13, 2018 2.863 2.882 2.863 2.869 42,738 +0.01(+0.22%)
Aug 10, 2018 2.863 2.869 2.863 2.863 13,740 -0.01(-0.22%)
Aug 09, 2018 2.856 2.869 2.856 2.869 59,673 +0.01(+0.45%)
Aug 08, 2018 2.856 2.867 2.856 2.856 18,468 -0.01(-0.22%)
Aug 07, 2018 2.863 2.869 2.863 2.863 110,186 -0.01(-0.22%)
Aug 06, 2018 2.850 2.869 2.850 2.869 52,208 +0.01(+0.45%)
Aug 03, 2018 2.856 2.863 2.850 2.856 51,527 +0.00(+0.00%)
Aug 02, 2018 2.863 2.867 2.853 2.856 149,831 -0.01(-0.45%)
Aug 01, 2018 2.863 2.869 2.854 2.869 74,201 +0.00(+0.00%)
Jul 31, 2018 2.869 2.869 2.856 2.869 29,750 +0.01(+0.45%)
Jul 30, 2018 2.850 2.863 2.850 2.856 85,967 +0.00(+0.00%)
Jul 27, 2018 2.863 2.869 2.856 2.856 42,627 -0.01(-0.22%)
Jul 26, 2018 2.863 2.863 2.855 2.863 71,002 +0.00(+0.00%)
Jul 25, 2018 2.856 2.863 2.850 2.863 94,617 +0.01(+0.22%)
Jul 24, 2018 2.863 2.876 2.856 2.856 28,644 -0.01(-0.22%)
Jul 23, 2018 2.876 2.876 2.863 2.863 31,725 -0.01(-0.45%)
Jul 20, 2018 2.869 2.882 2.869 2.876 42,421 +0.01(+0.22%)
Jul 19, 2018 2.869 2.876 2.869 2.869 31,778 -0.01(-0.22%)
Jul 18, 2018 2.888 2.888 2.869 2.876 35,115 -0.02(-0.66%)
Jul 17, 2018 2.888 2.895 2.876 2.895 65,213 +0.01(+0.42%)
Jul 16, 2018 2.870 2.883 2.870 2.883 31,817 +0.02(+0.67%)
Jul 13, 2018 2.863 2.870 2.863 2.863 57,415 -0.01(-0.22%)
Jul 12, 2018 2.863 2.870 2.857 2.870 139,876 +0.01(+0.45%)
Jul 11, 2018 2.863 2.866 2.857 2.857 109,500 -0.01(-0.44%)
Jul 10, 2018 2.870 2.870 2.863 2.870 30,159 +0.01(+0.22%)
Jul 09, 2018 2.863 2.870 2.863 2.863 95,075 +0.00(+0.00%)
Jul 06, 2018 2.863 2.876 2.863 2.863 46,113 +0.00(+0.00%)
Jul 05, 2018 2.863 2.870 2.863 2.863 82,536 +0.00(+0.00%)
Jul 03, 2018 2.863 2.863 2.863 0 +0.00(+0.00%)
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.