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 )

3.080 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 30, 2021 3.479 3.503 3.475 3.503 205,063 +0.03(+0.92%)
Apr 29, 2021 3.487 3.487 3.471 3.471 111,074 -0.01(-0.23%)
Apr 28, 2021 3.479 3.479 3.469 3.479 136,493 +0.01(+0.23%)
Apr 27, 2021 3.479 3.479 3.456 3.471 104,433 +0.02(+0.46%)
Apr 26, 2021 3.471 3.471 3.456 3.456 115,481 +0.00(+0.00%)
Apr 23, 2021 3.464 3.471 3.448 3.456 99,070 +0.00(+0.00%)
Apr 22, 2021 3.487 3.487 3.448 3.456 201,900 -0.01(-0.23%)
Apr 21, 2021 3.479 3.511 3.456 3.464 269,916 -0.01(-0.23%)
Apr 20, 2021 3.448 3.471 3.432 3.471 182,105 +0.04(+1.16%)
Apr 19, 2021 3.440 3.448 3.432 3.432 277,949 -0.02(-0.46%)
Apr 16, 2021 3.471 3.487 3.444 3.448 223,316 -0.02(-0.46%)
Apr 15, 2021 3.479 3.495 3.464 3.464 141,841 +0.00(+0.00%)
Apr 14, 2021 3.487 3.503 3.464 3.464 155,650 -0.03(-0.91%)
Apr 13, 2021 3.487 3.503 3.471 3.495 143,829 +0.02(+0.63%)
Apr 12, 2021 3.474 3.489 3.474 3.474 269,622 +0.00(+0.00%)
Apr 09, 2021 3.466 3.474 3.458 3.474 113,244 +0.01(+0.23%)
Apr 08, 2021 3.466 3.474 3.458 3.466 213,969 +0.01(+0.23%)
Apr 07, 2021 3.458 3.466 3.450 3.458 152,802 -0.01(-0.23%)
Apr 06, 2021 3.466 3.466 3.458 3.466 182,809 +0.00(+0.00%)
Apr 05, 2021 3.458 3.466 3.458 3.466 270,835 +0.01(+0.23%)
Apr 01, 2021 3.458 3.474 3.458 3.458 244,982 -0.02(-0.45%)
Mar 31, 2021 3.474 3.474 3.450 3.474 312,831 +0.02(+0.69%)
Mar 30, 2021 3.458 3.458 3.450 3.450 228,508 +0.00(+0.00%)
Mar 29, 2021 3.466 3.466 3.442 3.450 124,788 -0.01(-0.23%)
Mar 26, 2021 3.442 3.466 3.434 3.458 153,018 +0.02(+0.69%)
Mar 25, 2021 3.418 3.442 3.418 3.434 162,728 +0.00(+0.00%)
Mar 24, 2021 3.434 3.442 3.426 3.434 67,572 +0.00(+0.00%)
Mar 23, 2021 3.442 3.442 3.426 3.434 73,973 +0.01(+0.23%)
Mar 22, 2021 3.418 3.450 3.403 3.426 450,017 +0.06(+1.64%)
Mar 19, 2021 3.371 3.387 3.363 3.371 301,984 -0.02(-0.47%)
Mar 18, 2021 3.466 3.466 3.355 3.387 465,878 -0.07(-2.05%)
Mar 17, 2021 3.474 3.474 3.458 3.458 196,706 -0.02(-0.45%)
Mar 16, 2021 3.489 3.489 3.466 3.474 117,348 -0.01(-0.27%)
Mar 15, 2021 3.475 3.483 3.460 3.483 178,872 +0.02(+0.45%)
Mar 12, 2021 3.475 3.475 3.460 3.467 137,289 +0.00(+0.00%)
Mar 11, 2021 3.475 3.475 3.467 3.467 92,584 +0.01(+0.23%)
Mar 10, 2021 3.467 3.467 3.452 3.460 175,520 -0.01(-0.23%)
Mar 09, 2021 3.467 3.475 3.460 3.467 186,259 +0.02(+0.45%)
Mar 08, 2021 3.460 3.467 3.444 3.452 166,134 +0.00(+0.00%)
Mar 05, 2021 3.475 3.475 3.444 3.452 132,445 -0.01(-0.23%)
Mar 04, 2021 3.483 3.483 3.452 3.460 203,475 -0.02(-0.45%)
Mar 03, 2021 3.475 3.491 3.475 3.475 62,529 +0.00(+0.00%)
Mar 02, 2021 3.475 3.507 3.475 3.475 108,460 -0.01(-0.23%)
Mar 01, 2021 3.483 3.491 3.475 3.483 203,319 +0.01(+0.23%)
Feb 26, 2021 3.491 3.499 3.475 3.475 166,608 +0.00(+0.00%)
Feb 25, 2021 3.530 3.530 3.460 3.475 191,695 -0.05(-1.56%)
Feb 24, 2021 3.530 3.530 3.514 3.530 189,781 +0.01(+0.22%)
Feb 23, 2021 3.546 3.546 3.522 3.522 151,329 -0.02(-0.44%)
Feb 22, 2021 3.530 3.546 3.530 3.538 85,635 +0.00(+0.00%)
Feb 19, 2021 3.538 3.546 3.530 3.538 181,268 +0.00(+0.00%)
Feb 18, 2021 3.554 3.554 3.530 3.538 110,722 -0.01(-0.22%)
Feb 17, 2021 3.546 3.554 3.546 3.546 55,358 -0.01(-0.22%)
Feb 16, 2021 3.562 3.562 3.538 3.554 257,672 +0.01(+0.41%)
Feb 12, 2021 3.547 3.547 3.531 3.539 183,176 +0.00(+0.00%)
Feb 11, 2021 3.539 3.547 3.532 3.539 197,891 +0.01(+0.22%)
Feb 10, 2021 3.531 3.543 3.531 3.531 155,209 +0.00(+0.00%)
Feb 09, 2021 3.524 3.531 3.492 3.531 655,190 +0.02(+0.44%)
Feb 08, 2021 3.516 3.524 3.508 3.516 164,532 +0.00(+0.00%)
Feb 05, 2021 3.524 3.531 3.516 3.516 103,261 +0.00(+0.00%)
Feb 04, 2021 3.516 3.531 3.508 3.516 192,372 +0.00(+0.00%)
Feb 03, 2021 3.531 3.531 3.516 3.516 100,461 -0.01(-0.22%)
Feb 02, 2021 3.531 3.535 3.508 3.524 164,482 +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.