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, 2019 3.040 3.054 3.033 3.054 107,778 +0.01(+0.45%)
Apr 29, 2019 3.033 3.040 3.030 3.040 79,120 +0.00(+0.00%)
Apr 26, 2019 3.040 3.040 3.026 3.040 19,907 +0.01(+0.23%)
Apr 25, 2019 3.033 3.033 3.023 3.033 46,373 +0.00(+0.00%)
Apr 24, 2019 3.020 3.033 3.011 3.033 68,817 +0.02(+0.68%)
Apr 23, 2019 2.999 3.020 2.992 3.013 135,369 +0.02(+0.69%)
Apr 22, 2019 3.006 3.013 2.979 2.992 115,609 -0.01(-0.23%)
Apr 18, 2019 3.006 3.020 2.999 2.999 39,375 -0.01(-0.23%)
Apr 17, 2019 3.006 3.013 2.999 3.006 56,950 +0.00(+0.00%)
Apr 16, 2019 3.033 3.033 2.999 3.006 139,903 -0.01(-0.49%)
Apr 15, 2019 3.021 3.025 3.014 3.021 52,826 +0.01(+0.23%)
Apr 12, 2019 3.027 3.034 3.007 3.014 56,864 -0.01(-0.45%)
Apr 11, 2019 3.034 3.037 3.017 3.027 64,762 +0.00(+0.00%)
Apr 10, 2019 3.027 3.034 3.027 3.027 63,949 -0.01(-0.22%)
Apr 09, 2019 3.027 3.041 3.027 3.034 34,762 +0.01(+0.45%)
Apr 08, 2019 3.041 3.044 3.021 3.021 36,667 -0.03(-0.89%)
Apr 05, 2019 3.034 3.048 3.027 3.048 68,061 +0.01(+0.22%)
Apr 04, 2019 3.021 3.041 3.021 3.041 148,464 +0.02(+0.67%)
Apr 03, 2019 3.014 3.027 3.014 3.021 62,387 -0.01(-0.45%)
Apr 02, 2019 3.034 3.048 3.034 3.034 74,842 +0.00(+0.00%)
Apr 01, 2019 3.041 3.041 3.034 3.034 60,653 -0.01(-0.45%)
Mar 29, 2019 3.041 3.048 3.040 3.048 77,489 +0.01(+0.22%)
Mar 28, 2019 3.034 3.041 3.024 3.041 98,642 +0.01(+0.22%)
Mar 27, 2019 3.021 3.034 3.021 3.034 162,957 +0.01(+0.45%)
Mar 26, 2019 3.007 3.024 3.007 3.021 69,656 +0.01(+0.23%)
Mar 25, 2019 3.014 3.021 3.014 3.014 95,011 -0.01(-0.22%)
Mar 22, 2019 3.000 3.021 3.000 3.021 78,078 +0.03(+1.14%)
Mar 21, 2019 2.994 3.007 2.980 2.987 63,594 +0.00(+0.00%)
Mar 20, 2019 2.987 2.998 2.987 2.987 40,178 +0.00(+0.11%)
Mar 19, 2019 3.000 3.000 2.973 2.983 109,861 -0.01(-0.34%)
Mar 18, 2019 2.994 3.007 2.994 2.994 26,277 -0.01(-0.23%)
Mar 15, 2019 2.994 3.000 2.987 3.000 41,249 +0.01(+0.45%)
Mar 14, 2019 3.007 3.007 2.987 2.987 33,332 -0.02(-0.68%)
Mar 13, 2019 3.000 3.009 2.994 3.007 36,321 +0.01(+0.45%)
Mar 12, 2019 3.007 3.017 2.994 2.994 44,743 -0.01(-0.26%)
Mar 11, 2019 2.995 3.008 2.995 3.001 47,598 +0.01(+0.23%)
Mar 08, 2019 3.008 3.008 2.995 2.995 49,965 -0.01(-0.22%)
Mar 07, 2019 3.001 3.010 2.995 3.001 83,453 +0.00(+0.00%)
Mar 06, 2019 2.988 3.008 2.988 3.001 82,869 +0.01(+0.23%)
Mar 05, 2019 2.995 3.000 2.981 2.995 110,624 +0.01(+0.23%)
Mar 04, 2019 2.988 2.995 2.981 2.988 105,496 -0.01(-0.23%)
Mar 01, 2019 2.988 2.995 2.981 2.995 88,958 +0.01(+0.45%)
Feb 28, 2019 2.974 2.988 2.974 2.981 80,424 +0.00(+0.00%)
Feb 27, 2019 2.981 2.992 2.981 2.981 41,349 +0.01(+0.23%)
Feb 26, 2019 2.988 2.995 2.974 2.974 71,832 -0.00(-0.00%)
Feb 25, 2019 2.974 2.987 2.968 2.974 43,778 -0.01(-0.22%)
Feb 22, 2019 2.995 2.995 2.974 2.981 118,315 -0.01(-0.23%)
Feb 21, 2019 3.022 3.028 2.981 2.988 25,417 -0.03(-1.12%)
Feb 20, 2019 3.022 3.028 3.014 3.022 19,834 +0.01(+0.22%)
Feb 19, 2019 2.981 3.015 2.981 3.015 43,887 +0.04(+1.36%)
Feb 15, 2019 2.981 2.995 2.974 2.974 54,116 -0.02(-0.68%)
Feb 14, 2019 3.008 3.015 2.974 2.995 32,762 -0.01(-0.22%)
Feb 13, 2019 3.022 3.022 2.974 3.001 58,788 -0.02(-0.67%)
Feb 12, 2019 3.008 3.025 3.008 3.022 50,562 +0.03(+1.09%)
Feb 11, 2019 3.022 3.043 2.989 2.989 48,261 -0.05(-1.55%)
Feb 08, 2019 3.009 3.036 3.002 3.036 48,345 +0.03(+1.12%)
Feb 07, 2019 3.009 3.022 2.989 3.002 33,252 -0.01(-0.44%)
Feb 06, 2019 2.989 3.016 2.989 3.016 14,454 +0.03(+1.12%)
Feb 05, 2019 3.009 3.009 2.982 2.982 53,312 -0.03(-0.89%)
Feb 04, 2019 3.009 3.009 2.989 3.009 74,668 -0.01(-0.44%)
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.