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 UNCHANGED
Streaming Delayed 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, 2018 2.870 2.873 2.858 2.870 96,643 +0.01(+0.22%)
Apr 27, 2018 2.851 2.864 2.851 2.864 30,994 +0.01(+0.44%)
Apr 26, 2018 2.864 2.864 2.845 2.851 33,567 +0.00(+0.00%)
Apr 25, 2018 2.858 2.858 2.846 2.851 38,458 +0.00(+0.00%)
Apr 24, 2018 2.858 2.864 2.845 2.851 58,081 -0.01(-0.22%)
Apr 23, 2018 2.870 2.877 2.858 2.858 139,508 -0.02(-0.66%)
Apr 20, 2018 2.877 2.877 2.870 2.877 36,166 +0.00(+0.00%)
Apr 19, 2018 2.877 2.883 2.870 2.877 150,813 +0.01(+0.44%)
Apr 18, 2018 2.877 2.889 2.864 2.864 176,488 -0.02(-0.66%)
Apr 17, 2018 2.889 2.889 2.877 2.883 75,942 +0.01(+0.21%)
Apr 16, 2018 2.883 2.883 2.871 2.877 109,262 +0.00(+0.00%)
Apr 13, 2018 2.896 2.896 2.871 2.877 37,320 -0.01(-0.44%)
Apr 12, 2018 2.889 2.896 2.877 2.889 28,777 +0.00(+0.00%)
Apr 11, 2018 2.889 2.902 2.883 2.889 103,097 +0.00(+0.00%)
Apr 10, 2018 2.902 2.902 2.889 2.889 124,335 -0.01(-0.43%)
Apr 09, 2018 2.896 2.902 2.889 2.902 47,872 +0.01(+0.22%)
Apr 06, 2018 2.896 2.902 2.889 2.896 167,135 -0.01(-0.43%)
Apr 05, 2018 2.902 2.908 2.896 2.908 73,315 +0.00(+0.00%)
Apr 04, 2018 2.889 2.908 2.889 2.908 38,109 +0.01(+0.22%)
Apr 03, 2018 2.896 2.909 2.896 2.902 75,765 -0.01(-0.43%)
Apr 02, 2018 2.908 2.915 2.889 2.915 71,948 +0.01(+0.22%)
Mar 29, 2018 2.908 2.908 2.908 0 +0.02(+0.65%)
Mar 28, 2018 2.883 2.889 2.883 2.889 30,391 +0.01(+0.22%)
Mar 27, 2018 2.889 2.889 2.877 2.883 35,368 -0.01(-0.22%)
Mar 26, 2018 2.896 2.896 2.882 2.889 26,847 +0.01(+0.22%)
Mar 23, 2018 2.871 2.889 2.864 2.883 52,753 +0.01(+0.44%)
Mar 22, 2018 2.877 2.877 2.864 2.871 102,496 +0.00(+0.00%)
Mar 21, 2018 2.877 2.883 2.864 2.871 69,910 -0.01(-0.44%)
Mar 20, 2018 2.883 2.883 2.867 2.883 44,567 +0.00(+0.00%)
Mar 19, 2018 2.883 2.883 2.874 2.883 53,589 +0.00(+0.00%)
Mar 16, 2018 2.877 2.889 2.877 2.883 72,553 +0.00(+0.00%)
Mar 15, 2018 2.896 2.896 2.871 2.883 89,501 +0.01(+0.22%)
Mar 14, 2018 2.896 2.896 2.874 2.877 68,224 -0.01(-0.44%)
Mar 13, 2018 2.902 2.902 2.871 2.889 99,351 -0.00(-0.01%)
Mar 12, 2018 2.896 2.902 2.858 2.890 133,405 -0.01(-0.22%)
Mar 09, 2018 2.890 2.902 2.883 2.896 71,600 +0.01(+0.43%)
Mar 08, 2018 2.902 2.908 2.883 2.883 72,605 -0.01(-0.43%)
Mar 07, 2018 2.921 2.895 2.896 85,545 -0.01(-0.22%)
Mar 06, 2018 2.902 2.902 2.883 2.902 78,619 +0.00(+0.00%)
Mar 05, 2018 2.890 2.902 2.890 2.902 54,297 +0.01(+0.43%)
Mar 02, 2018 2.915 2.915 2.890 2.890 61,189 -0.03(-1.07%)
Mar 01, 2018 2.915 2.921 2.901 2.921 75,754 +0.01(+0.43%)
Feb 28, 2018 2.921 2.921 2.896 2.908 45,592 +0.01(+0.22%)
Feb 27, 2018 2.908 2.918 2.896 2.902 44,164 -0.02(-0.64%)
Feb 26, 2018 2.915 2.921 2.908 2.921 59,133 +0.02(+0.65%)
Feb 23, 2018 2.902 2.908 2.890 2.902 30,902 +0.01(+0.22%)
Feb 22, 2018 2.896 75,539 +0.01(+0.22%)
Feb 21, 2018 2.890 2.908 2.883 2.890 35,459 +0.02(+0.65%)
Feb 20, 2018 2.877 2.896 2.865 2.871 60,004 -0.01(-0.22%)
Feb 16, 2018 2.877 2.877 2.877 0 -0.01(-0.43%)
Feb 15, 2018 2.890 2.896 2.871 2.890 121,400 -0.01(-0.22%)
Feb 14, 2018 2.883 2.902 2.883 2.896 72,443 +0.02(+0.65%)
Feb 13, 2018 2.890 2.890 2.871 2.877 115,968 -0.01(-0.43%)
Feb 12, 2018 2.883 2.889 2.871 2.889 124,495 +0.02(+0.65%)
Feb 09, 2018 2.865 2.871 2.865 2.871 29,691 -0.01(-0.22%)
Feb 08, 2018 2.877 2.883 2.871 2.877 94,194 -0.02(-0.85%)
Feb 07, 2018 2.883 2.902 2.883 2.902 83,311 +0.01(+0.43%)
Feb 06, 2018 2.883 2.896 2.877 2.889 235,827 +0.01(+0.41%)
Feb 05, 2018 2.933 2.933 2.871 2.878 206,295 -0.06(-2.09%)
Feb 02, 2018 2.945 2.945 2.914 2.939 51,756 -0.01(-0.21%)
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.