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 )

3.110 +0.010 (+0.32%)
Streaming Delayed Price Updated: 10:05 AM 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, 2019 3.230 3.236 3.214 3.230 96,331 +0.00(+0.00%)
Sep 27, 2019 3.216 3.230 3.209 3.230 31,118 +0.02(+0.66%)
Sep 26, 2019 3.216 3.237 3.202 3.209 86,394 -0.01(-0.43%)
Sep 25, 2019 3.209 3.244 3.202 3.223 54,251 -0.01(-0.22%)
Sep 24, 2019 3.195 3.258 3.181 3.230 247,026 +0.04(+1.32%)
Sep 23, 2019 3.174 3.195 3.167 3.188 2,958,766 +0.01(+0.44%)
Sep 20, 2019 3.167 3.174 3.159 3.174 4,697,863 +0.01(+0.44%)
Sep 19, 2019 3.152 3.169 3.152 3.159 43,948 +0.01(+0.22%)
Sep 18, 2019 3.152 3.167 3.152 3.152 50,827 +0.00(+0.00%)
Sep 17, 2019 3.159 3.177 3.152 3.152 52,106 -0.01(-0.24%)
Sep 16, 2019 3.160 3.174 3.146 3.160 77,269 +0.01(+0.22%)
Sep 13, 2019 3.174 3.188 3.153 3.153 100,282 -0.03(-0.88%)
Sep 12, 2019 3.181 3.187 3.174 3.181 55,633 -0.01(-0.22%)
Sep 11, 2019 3.195 3.195 3.181 3.188 59,065 -0.01(-0.43%)
Sep 10, 2019 3.195 3.202 3.181 3.202 87,512 +0.01(+0.44%)
Sep 09, 2019 3.195 3.202 3.167 3.188 205,120 -0.02(-0.65%)
Sep 06, 2019 3.202 3.209 3.195 3.209 39,365 +0.01(+0.44%)
Sep 05, 2019 3.223 3.223 3.195 3.195 78,036 -0.03(-1.08%)
Sep 04, 2019 3.216 3.230 3.216 3.230 87,667 +0.01(+0.43%)
Sep 03, 2019 3.202 3.230 3.195 3.216 114,050 +0.01(+0.44%)
Aug 30, 2019 3.216 3.216 3.188 3.202 115,367 -0.01(-0.22%)
Aug 29, 2019 3.216 3.216 3.188 3.209 54,103 +0.01(+0.22%)
Aug 28, 2019 3.209 3.216 3.195 3.202 72,609 +0.00(+0.00%)
Aug 27, 2019 3.202 3.209 3.202 3.202 31,666 -0.01(-0.22%)
Aug 26, 2019 3.223 3.223 3.209 3.209 28,987 -0.01(-0.22%)
Aug 23, 2019 3.209 3.223 3.202 3.216 78,587 +0.01(+0.44%)
Aug 22, 2019 3.216 3.216 3.202 3.202 91,138 -0.01(-0.43%)
Aug 21, 2019 3.209 3.223 3.209 3.216 123,959 +0.00(+0.00%)
Aug 20, 2019 3.202 3.216 3.202 3.216 50,131 +0.03(+0.87%)
Aug 19, 2019 3.195 3.202 3.184 3.188 59,884 -0.01(-0.22%)
Aug 16, 2019 3.195 3.216 3.188 3.195 64,508 +0.00(+0.00%)
Aug 15, 2019 3.202 3.209 3.195 3.195 70,038 +0.00(+0.00%)
Aug 14, 2019 3.195 3.216 3.195 3.195 58,759 -0.01(-0.43%)
Aug 13, 2019 3.195 3.216 3.181 3.209 84,830 +0.03(+0.85%)
Aug 12, 2019 3.182 3.196 3.182 3.182 43,872 +0.01(+0.22%)
Aug 09, 2019 3.189 3.196 3.175 3.175 34,409 -0.01(-0.43%)
Aug 08, 2019 3.189 3.196 3.175 3.189 45,760 +0.01(+0.22%)
Aug 07, 2019 3.196 3.196 3.182 3.182 91,345 +0.00(+0.00%)
Aug 06, 2019 3.182 3.209 3.168 3.182 234,664 +0.01(+0.22%)
Aug 05, 2019 3.168 3.189 3.168 3.175 46,179 -0.01(-0.22%)
Aug 02, 2019 3.182 3.182 3.175 3.182 35,999 +0.00(+0.00%)
Aug 01, 2019 3.168 3.182 3.161 3.182 66,218 +0.02(+0.55%)
Jul 31, 2019 3.161 3.168 3.151 3.164 57,085 +0.00(+0.11%)
Jul 30, 2019 3.161 3.161 3.147 3.161 29,845 +0.01(+0.44%)
Jul 29, 2019 3.140 3.154 3.140 3.147 35,479 +0.01(+0.22%)
Jul 26, 2019 3.140 3.147 3.133 3.140 34,987 +0.01(+0.22%)
Jul 25, 2019 3.147 3.161 3.133 3.133 55,961 -0.02(-0.66%)
Jul 24, 2019 3.154 3.161 3.154 3.154 27,456 +0.01(+0.22%)
Jul 23, 2019 3.161 3.161 3.147 3.147 59,356 -0.01(-0.44%)
Jul 22, 2019 3.154 3.175 3.147 3.161 52,648 +0.01(+0.22%)
Jul 19, 2019 3.147 3.161 3.140 3.154 25,734 -0.01(-0.44%)
Jul 18, 2019 3.154 3.168 3.133 3.168 71,126 +0.03(+1.10%)
Jul 17, 2019 3.126 3.140 3.126 3.133 58,653 +0.01(+0.44%)
Jul 16, 2019 3.119 3.133 3.112 3.119 114,904 -0.00(-0.06%)
Jul 15, 2019 3.113 3.127 3.113 3.121 44,783 +0.00(+0.03%)
Jul 12, 2019 3.134 3.148 3.072 3.120 154,525 -0.01(-0.22%)
Jul 11, 2019 3.148 3.161 3.127 3.127 73,747 -0.01(-0.44%)
Jul 10, 2019 3.148 3.161 3.134 3.141 54,009 +0.00(+0.00%)
Jul 09, 2019 3.148 3.155 3.113 3.141 244,604 +0.00(+0.00%)
Jul 08, 2019 3.141 3.161 3.130 3.141 665,713 +0.01(+0.22%)
Jul 05, 2019 3.155 3.158 3.134 3.134 117,422 -0.01(-0.44%)
Jul 03, 2019 3.155 3.181 3.148 3.148 59,074 -0.01(-0.22%)
Jul 02, 2019 3.175 3.179 3.148 3.155 72,097 -0.01(-0.43%)
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.