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 28, 2017 2.920 2.920 2.909 2.909 59,927 -0.01(-0.40%)
Apr 27, 2017 2.920 2.920 2.903 2.920 83,623 +0.01(+0.20%)
Apr 26, 2017 2.909 2.920 2.909 2.915 93,973 +0.01(+0.40%)
Apr 25, 2017 2.932 2.944 2.903 2.903 91,411 -0.03(-1.00%)
Apr 24, 2017 2.926 2.932 2.915 2.932 87,727 +0.01(+0.20%)
Apr 21, 2017 2.926 2.926 2.920 2.926 70,142 +0.00(+0.00%)
Apr 20, 2017 2.920 2.926 2.915 2.926 63,208 +0.00(+0.00%)
Apr 19, 2017 2.909 2.926 2.897 2.926 74,839 +0.02(+0.60%)
Apr 18, 2017 2.897 2.909 2.897 2.909 87,001 +0.01(+0.24%)
Apr 17, 2017 2.896 2.908 2.896 2.902 73,807 +0.01(+0.40%)
Apr 13, 2017 2.890 2.908 2.890 2.890 78,328 -0.02(-0.60%)
Apr 12, 2017 2.890 2.908 2.884 2.908 69,233 +0.02(+0.60%)
Apr 11, 2017 2.896 2.907 2.890 2.890 57,258 -0.02(-0.60%)
Apr 10, 2017 2.890 2.908 2.890 2.908 36,124 +0.02(+0.60%)
Apr 07, 2017 2.873 2.890 2.873 2.890 106,914 +0.02(+0.61%)
Apr 06, 2017 2.879 2.879 2.867 2.873 111,714 -0.01(-0.40%)
Apr 05, 2017 2.873 2.884 2.873 2.884 152,253 +0.01(+0.20%)
Apr 04, 2017 2.879 2.890 2.879 2.879 68,913 -0.02(-0.60%)
Apr 03, 2017 2.879 2.896 2.876 2.896 126,366 +0.02(+0.61%)
Mar 31, 2017 2.873 2.884 2.861 2.879 126,863 +0.01(+0.20%)
Mar 30, 2017 2.867 2.879 2.861 2.873 177,584 +0.00(+0.00%)
Mar 29, 2017 2.867 2.876 2.850 2.873 189,817 +0.01(+0.41%)
Mar 28, 2017 2.879 2.884 2.861 2.861 118,177 -0.01(-0.40%)
Mar 27, 2017 2.867 2.879 2.867 2.873 82,355 +0.00(+0.00%)
Mar 24, 2017 2.861 2.879 2.855 2.873 107,072 +0.01(+0.41%)
Mar 23, 2017 2.855 2.873 2.855 2.861 71,623 +0.00(+0.00%)
Mar 22, 2017 2.867 2.873 2.861 2.861 79,509 +0.00(+0.00%)
Mar 21, 2017 2.855 2.867 2.855 2.861 92,674 -0.01(-0.40%)
Mar 20, 2017 2.850 2.873 2.844 2.873 81,549 +0.03(+1.02%)
Mar 17, 2017 2.844 2.855 2.844 2.844 62,264 -0.02(-0.81%)
Mar 16, 2017 2.850 2.867 2.832 2.867 68,313 +0.02(+0.61%)
Mar 15, 2017 2.832 2.861 2.815 2.850 182,421 +0.01(+0.41%)
Mar 14, 2017 2.844 2.851 2.838 2.838 106,842 -0.00(-0.16%)
Mar 13, 2017 2.877 2.883 2.837 2.843 85,516 -0.02(-0.81%)
Mar 10, 2017 2.883 2.895 2.860 2.866 95,707 -0.01(-0.40%)
Mar 09, 2017 2.895 2.895 2.877 2.877 69,075 -0.02(-0.60%)
Mar 08, 2017 2.906 2.906 2.889 2.895 131,774 +0.00(+0.00%)
Mar 07, 2017 2.923 2.923 2.895 2.895 39,339 -0.04(-1.38%)
Mar 06, 2017 2.935 2.935 2.906 2.935 153,641 +0.01(+0.20%)
Mar 03, 2017 2.906 2.929 2.900 2.929 38,164 +0.02(+0.80%)
Mar 02, 2017 2.923 2.929 2.900 2.906 107,023 -0.03(-0.98%)
Mar 01, 2017 2.929 2.941 2.906 2.935 86,068 -0.01(-0.20%)
Feb 28, 2017 2.923 2.947 2.912 2.941 76,644 +0.02(+0.59%)
Feb 27, 2017 2.929 2.929 2.912 2.923 107,027 +0.00(+0.00%)
Feb 24, 2017 2.929 2.947 2.918 2.923 162,231 -0.01(-0.39%)
Feb 23, 2017 2.900 2.935 2.900 2.935 69,009 +0.04(+1.40%)
Feb 22, 2017 2.900 2.903 2.895 2.895 47,779 -0.01(-0.40%)
Feb 21, 2017 2.883 2.906 2.877 2.906 37,834 +0.02(+0.80%)
Feb 17, 2017 2.883 2.883 2.883 0 -0.02(-0.60%)
Feb 16, 2017 2.900 2.906 2.900 2.900 59,348 +0.01(+0.40%)
Feb 15, 2017 2.889 2.918 2.889 2.889 91,205 -0.01(-0.20%)
Feb 14, 2017 2.895 2.900 2.889 2.895 118,988 -0.00(-0.16%)
Feb 13, 2017 2.888 2.899 2.885 2.899 88,202 +0.01(+0.40%)
Feb 10, 2017 2.888 2.893 2.870 2.888 124,944 -0.01(-0.40%)
Feb 09, 2017 2.876 2.899 2.870 2.899 94,468 +0.02(+0.80%)
Feb 08, 2017 2.876 2.888 2.876 2.876 73,814 +0.01(+0.20%)
Feb 07, 2017 2.870 2.888 2.865 2.870 137,395 +0.01(+0.20%)
Feb 06, 2017 2.870 2.876 2.859 2.865 136,122 -0.01(-0.40%)
Feb 03, 2017 2.876 2.882 2.865 2.876 130,914 +0.01(+0.20%)
Feb 02, 2017 2.876 2.876 2.859 2.870 209,844 -0.01(-0.20%)
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.