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 )

3.085 +0.005 (+0.16%)
Streaming Delayed Price Updated: 2:26 PM EDT, May 13, 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 (%)
Apr 29, 2016 2.903 2.903 2.871 2.871 124,601 -0.01(-0.38%)
Apr 28, 2016 2.887 2.898 2.876 2.882 142,163 -0.01(-0.19%)
Apr 27, 2016 2.887 2.903 2.882 2.887 253,894 +0.00(+0.00%)
Apr 26, 2016 2.914 2.914 2.887 2.887 146,291 +0.01(+0.19%)
Apr 25, 2016 2.909 2.914 2.882 2.882 259,556 -0.03(-0.93%)
Apr 22, 2016 2.931 2.941 2.909 2.909 172,468 -0.02(-0.56%)
Apr 21, 2016 2.914 2.925 2.909 2.925 103,434 +0.01(+0.37%)
Apr 20, 2016 2.909 2.914 2.903 2.914 86,474 -0.01(-0.19%)
Apr 19, 2016 2.909 2.920 2.903 2.920 75,207 +0.01(+0.26%)
Apr 18, 2016 2.901 2.912 2.899 2.912 93,732 +0.01(+0.37%)
Apr 15, 2016 2.896 2.907 2.896 2.901 80,060 +0.01(+0.19%)
Apr 14, 2016 2.901 2.912 2.896 2.896 98,499 -0.01(-0.19%)
Apr 13, 2016 2.896 2.907 2.890 2.901 109,117 +0.01(+0.19%)
Apr 12, 2016 2.901 2.907 2.896 2.896 116,407 -0.01(-0.19%)
Apr 11, 2016 2.896 2.907 2.896 2.901 114,142 +0.01(+0.19%)
Apr 08, 2016 2.912 2.912 2.885 2.896 127,305 -0.02(-0.55%)
Apr 07, 2016 2.928 2.939 2.912 2.912 56,236 -0.03(-0.92%)
Apr 06, 2016 2.934 2.960 2.928 2.939 89,563 -0.01(-0.37%)
Apr 05, 2016 2.923 2.955 2.923 2.950 85,024 +0.02(+0.55%)
Apr 04, 2016 2.928 2.939 2.928 2.934 70,730 +0.01(+0.18%)
Apr 01, 2016 2.944 2.960 2.923 2.928 144,376 -0.03(-1.09%)
Mar 31, 2016 2.907 2.960 2.901 2.960 76,670 +0.05(+1.85%)
Mar 30, 2016 2.896 2.912 2.896 2.907 78,058 +0.01(+0.37%)
Mar 29, 2016 2.901 2.912 2.896 2.896 78,606 -0.01(-0.37%)
Mar 28, 2016 2.939 2.944 2.907 2.907 110,005 -0.03(-1.10%)
Mar 24, 2016 2.912 2.939 2.939 2.939 211,977 +0.01(+0.37%)
Mar 23, 2016 2.907 2.939 2.896 2.928 92,727 +0.01(+0.37%)
Mar 22, 2016 2.896 2.917 2.885 2.917 109,514 +0.02(+0.74%)
Mar 21, 2016 2.901 2.915 2.885 2.896 161,791 -0.01(-0.19%)
Mar 18, 2016 2.912 2.923 2.890 2.901 197,740 +0.00(+0.00%)
Mar 17, 2016 2.907 2.917 2.901 2.901 75,089 -0.01(-0.37%)
Mar 16, 2016 2.901 2.912 2.896 2.912 87,588 +0.01(+0.37%)
Mar 15, 2016 2.880 2.912 2.880 2.901 135,934 +0.03(+1.21%)
Mar 14, 2016 2.877 2.883 2.867 2.867 61,728 -0.00(-0.09%)
Mar 11, 2016 2.899 2.920 2.867 2.869 249,945 -0.03(-1.20%)
Mar 10, 2016 2.904 2.920 2.883 2.904 336,248 +0.01(+0.37%)
Mar 09, 2016 2.888 2.925 2.888 2.893 219,516 -0.01(-0.18%)
Mar 08, 2016 2.893 2.920 2.888 2.899 183,617 +0.01(+0.37%)
Mar 07, 2016 2.893 2.915 2.888 2.888 158,837 +0.00(+0.00%)
Mar 04, 2016 2.883 2.893 2.877 2.888 62,427 +0.01(+0.47%)
Mar 03, 2016 2.883 2.888 2.872 2.875 97,760 -0.01(-0.28%)
Mar 02, 2016 2.888 2.888 2.877 2.883 68,147 +0.01(+0.37%)
Mar 01, 2016 2.899 2.909 2.872 2.872 153,676 -0.02(-0.56%)
Feb 29, 2016 2.899 2.920 2.867 2.888 156,755 +0.00(+0.00%)
Feb 26, 2016 2.904 2.909 2.883 2.888 110,206 -0.02(-0.74%)
Feb 25, 2016 2.888 2.909 2.888 2.909 80,587 +0.02(+0.74%)
Feb 24, 2016 2.851 2.909 2.851 2.888 112,085 +0.03(+0.93%)
Feb 23, 2016 2.888 2.915 2.845 2.861 234,659 -0.04(-1.29%)
Feb 22, 2016 2.909 2.915 2.888 2.899 114,366 +0.01(+0.37%)
Feb 19, 2016 2.877 2.920 2.877 2.888 148,098 +0.00(+0.00%)
Feb 18, 2016 2.877 2.899 2.867 2.888 63,503 +0.00(+0.00%)
Feb 17, 2016 2.893 2.898 2.845 2.888 226,866 +0.01(+0.37%)
Feb 16, 2016 2.920 2.920 2.872 2.877 101,648 -0.03(-1.03%)
Feb 12, 2016 2.897 2.907 2.907 2.907 283,918 +0.03(+0.92%)
Feb 11, 2016 2.881 2.907 2.876 2.881 112,585 -0.01(-0.18%)
Feb 10, 2016 2.881 2.886 2.867 2.886 88,899 +0.01(+0.37%)
Feb 09, 2016 2.854 2.886 2.849 2.875 110,502 +0.02(+0.74%)
Feb 08, 2016 2.907 2.934 2.849 2.854 121,597 -0.05(-1.83%)
Feb 05, 2016 2.902 2.913 2.870 2.907 148,019 +0.01(+0.18%)
Feb 04, 2016 2.891 2.923 2.875 2.902 93,367 +0.01(+0.18%)
Feb 03, 2016 2.907 2.907 2.881 2.897 71,754 -0.01(-0.37%)
Feb 02, 2016 2.865 2.907 2.865 2.907 168,131 +0.01(+0.18%)
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.