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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 10:27 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, 2021 3.533 3.533 3.517 3.517 57,151 -0.02(-0.46%)
Sep 29, 2021 3.533 3.533 3.517 3.533 57,186 +0.01(+0.23%)
Sep 28, 2021 3.525 3.533 3.517 3.525 94,226 +0.00(+0.00%)
Sep 27, 2021 3.533 3.547 3.525 3.525 66,416 -0.03(-0.92%)
Sep 24, 2021 3.550 3.558 3.533 3.558 77,840 +0.02(+0.46%)
Sep 23, 2021 3.566 3.574 3.493 3.541 380,276 -0.02(-0.68%)
Sep 22, 2021 3.574 3.574 3.566 3.566 34,537 -0.02(-0.45%)
Sep 21, 2021 3.574 3.582 3.566 3.582 48,837 +0.00(+0.00%)
Sep 20, 2021 3.582 3.582 3.566 3.582 124,212 +0.00(+0.00%)
Sep 17, 2021 3.582 3.582 3.566 3.582 67,377 +0.01(+0.23%)
Sep 16, 2021 3.574 3.582 3.566 3.574 69,066 -0.01(-0.17%)
Sep 15, 2021 3.574 3.582 3.574 3.580 68,825 +0.00(+0.06%)
Sep 14, 2021 3.582 3.582 3.566 3.578 74,895 +0.00(+0.05%)
Sep 13, 2021 3.576 3.576 3.568 3.576 82,941 +0.00(+0.00%)
Sep 10, 2021 3.576 3.576 3.560 3.576 91,150 +0.02(+0.68%)
Sep 09, 2021 3.576 3.585 3.568 3.552 152,855 -0.02(-0.68%)
Sep 08, 2021 3.576 3.576 3.568 3.576 251,691 +0.00(+0.00%)
Sep 07, 2021 3.560 3.576 3.560 3.576 90,013 +0.01(+0.23%)
Sep 03, 2021 3.560 3.560 3.544 3.568 102,882 +0.01(+0.23%)
Sep 02, 2021 3.568 3.576 3.560 3.560 96,667 -0.02(-0.45%)
Sep 01, 2021 3.576 3.576 3.560 3.576 119,031 +0.00(+0.00%)
Aug 31, 2021 3.576 3.576 3.560 3.576 87,808 +0.02(+0.45%)
Aug 30, 2021 3.576 3.576 3.552 3.560 128,835 -0.02(-0.45%)
Aug 27, 2021 3.576 3.576 3.560 3.576 41,120 +0.01(+0.23%)
Aug 26, 2021 3.568 3.568 3.552 3.568 59,534 +0.00(+0.00%)
Aug 25, 2021 3.576 3.576 3.560 3.568 79,961 -0.01(-0.23%)
Aug 24, 2021 3.568 3.576 3.560 3.576 142,333 +0.02(+0.45%)
Aug 23, 2021 3.568 3.568 3.560 3.560 112,184 -0.01(-0.23%)
Aug 20, 2021 3.568 3.568 3.552 3.568 64,073 +0.01(+0.23%)
Aug 19, 2021 3.568 3.568 3.552 3.560 80,757 -0.01(-0.23%)
Aug 18, 2021 3.568 3.568 3.560 3.568 94,474 +0.00(+0.00%)
Aug 17, 2021 3.576 3.576 3.560 3.568 153,394 +0.01(+0.16%)
Aug 16, 2021 3.571 3.571 3.555 3.563 89,795 -0.01(-0.23%)
Aug 13, 2021 3.563 3.571 3.555 3.571 87,511 +0.01(+0.23%)
Aug 12, 2021 3.555 3.563 3.546 3.563 43,310 +0.01(+0.23%)
Aug 11, 2021 3.563 3.563 3.546 3.555 117,476 +0.00(+0.00%)
Aug 10, 2021 3.555 3.555 3.546 3.555 200,211 +0.01(+0.23%)
Aug 09, 2021 3.555 3.555 3.538 3.546 76,312 -0.01(-0.23%)
Aug 06, 2021 3.555 3.562 3.546 3.555 70,464 -0.01(-0.23%)
Aug 05, 2021 3.563 3.571 3.546 3.563 82,753 -0.01(-0.23%)
Aug 04, 2021 3.571 3.571 3.555 3.571 114,547 +0.00(+0.00%)
Aug 03, 2021 3.563 3.571 3.555 3.571 76,664 +0.01(+0.23%)
Aug 02, 2021 3.555 3.563 3.546 3.563 165,659 +0.01(+0.23%)
Jul 30, 2021 3.555 3.555 3.546 3.555 85,832 +0.00(+0.00%)
Jul 29, 2021 3.563 3.563 3.539 3.555 115,376 +0.00(+0.00%)
Jul 28, 2021 3.546 3.563 3.546 3.555 67,330 +0.01(+0.23%)
Jul 27, 2021 3.555 3.555 3.538 3.546 41,426 +0.00(+0.00%)
Jul 26, 2021 3.546 3.571 3.546 3.546 61,132 -0.01(-0.23%)
Jul 23, 2021 3.538 3.555 3.538 3.555 120,207 +0.02(+0.68%)
Jul 22, 2021 3.546 3.546 3.530 3.530 60,224 -0.02(-0.45%)
Jul 21, 2021 3.579 3.579 3.538 3.546 77,497 -0.02(-0.68%)
Jul 20, 2021 3.571 3.571 3.563 3.571 65,459 +0.00(+0.00%)
Jul 19, 2021 3.563 3.571 3.555 3.571 99,670 +0.01(+0.23%)
Jul 16, 2021 3.555 3.563 3.538 3.563 69,198 +0.02(+0.68%)
Jul 15, 2021 3.555 3.563 3.538 3.538 61,865 -0.02(-0.45%)
Jul 14, 2021 3.563 3.563 3.546 3.555 115,764 +0.00(+0.11%)
Jul 13, 2021 3.546 3.555 3.530 3.551 124,424 +0.01(+0.28%)
Jul 12, 2021 3.549 3.549 3.525 3.541 84,195 +0.00(+0.00%)
Jul 09, 2021 3.541 3.549 3.533 3.541 67,456 +0.01(+0.34%)
Jul 08, 2021 3.541 3.557 3.525 3.529 272,082 -0.01(-0.34%)
Jul 07, 2021 3.541 3.541 3.525 3.541 71,190 +0.00(+0.00%)
Jul 06, 2021 3.533 3.541 3.525 3.541 147,631 +0.01(+0.23%)
Jul 02, 2021 3.517 3.533 3.501 3.533 63,390 +0.02(+0.45%)
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.