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 )

3.050 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Oct 31, 2023 2.822 2.822 2.812 2.822 58,942 +0.03(+1.03%)
Oct 30, 2023 2.783 2.822 2.783 2.793 55,815 +0.00(+0.00%)
Oct 27, 2023 2.783 2.812 2.783 2.793 66,647 -0.02(-0.68%)
Oct 26, 2023 2.803 2.822 2.803 2.812 42,603 +0.01(+0.34%)
Oct 25, 2023 2.812 2.812 2.803 2.803 70,536 -0.03(-0.98%)
Oct 24, 2023 2.803 2.831 2.803 2.830 42,310 +0.03(+0.99%)
Oct 23, 2023 2.812 2.822 2.803 2.803 80,731 -0.02(-0.68%)
Oct 20, 2023 2.822 2.831 2.822 2.822 71,941 -0.01(-0.34%)
Oct 19, 2023 2.860 2.860 2.822 2.831 65,397 -0.01(-0.34%)
Oct 18, 2023 2.831 2.870 2.831 2.841 71,791 +0.00(+0.00%)
Oct 17, 2023 2.889 2.889 2.831 2.841 64,460 -0.04(-1.33%)
Oct 16, 2023 2.898 2.898 2.870 2.879 49,209 -0.02(-0.66%)
Oct 13, 2023 2.889 2.906 2.889 2.898 19,593 +0.00(+0.00%)
Oct 12, 2023 2.889 2.908 2.889 2.898 19,012 -0.01(-0.33%)
Oct 11, 2023 2.879 2.927 2.879 2.908 86,242 +0.02(+0.66%)
Oct 10, 2023 2.870 2.898 2.870 2.889 55,443 +0.01(+0.33%)
Oct 09, 2023 2.860 2.889 2.860 2.879 31,194 +0.01(+0.33%)
Oct 06, 2023 2.870 2.870 2.832 2.870 53,023 -0.02(-0.66%)
Oct 05, 2023 2.870 2.889 2.860 2.889 27,234 +0.02(+0.66%)
Oct 04, 2023 2.860 2.879 2.860 2.870 29,575 +0.01(+0.33%)
Oct 03, 2023 2.889 2.889 2.851 2.860 62,216 -0.03(-0.99%)
Oct 02, 2023 2.889 2.908 2.851 2.889 17,294 -0.02(-0.65%)
Sep 29, 2023 2.889 2.917 2.889 2.908 178,934 +0.05(+1.66%)
Sep 28, 2023 2.851 2.879 2.851 2.860 79,632 -0.02(-0.66%)
Sep 27, 2023 2.889 2.908 2.870 2.879 60,494 +0.00(+0.00%)
Sep 26, 2023 2.879 2.889 2.879 2.879 79,553 -0.03(-0.98%)
Sep 25, 2023 2.927 2.908 2.898 2.908 50,188 -0.02(-0.65%)
Sep 22, 2023 2.927 2.936 2.927 2.927 17,560 -0.01(-0.32%)
Sep 21, 2023 2.946 2.946 2.927 2.936 17,259 -0.01(-0.32%)
Sep 20, 2023 2.955 2.965 2.946 2.946 44,085 -0.01(-0.32%)
Sep 19, 2023 2.936 2.957 2.936 2.955 30,426 +0.01(+0.32%)
Sep 18, 2023 2.936 2.946 2.936 2.946 54,123 -0.01(-0.32%)
Sep 15, 2023 2.965 2.965 2.946 2.955 76,748 +0.00(+0.00%)
Sep 14, 2023 2.946 2.965 2.946 2.955 29,194 +0.00(+0.00%)
Sep 13, 2023 2.946 2.965 2.946 2.955 28,246 -0.01(-0.32%)
Sep 12, 2023 2.946 2.974 2.946 2.965 40,162 +0.01(+0.33%)
Sep 11, 2023 2.955 2.955 2.945 2.955 38,212 +0.00(+0.00%)
Sep 08, 2023 2.955 2.964 2.955 2.955 17,406 -0.01(-0.32%)
Sep 07, 2023 2.974 2.982 2.955 2.964 47,975 -0.01(-0.32%)
Sep 06, 2023 2.974 3.002 2.964 2.974 52,196 +0.00(+0.00%)
Sep 05, 2023 3.040 3.040 2.964 2.974 59,403 -0.08(-2.78%)
Sep 01, 2023 3.012 3.059 3.012 3.059 80,295 +0.03(+0.93%)
Aug 31, 2023 3.021 3.040 3.012 3.030 74,871 +0.03(+0.94%)
Aug 30, 2023 2.964 3.012 2.955 3.002 99,836 +0.03(+0.95%)
Aug 29, 2023 2.964 2.993 2.955 2.974 99,876 +0.01(+0.32%)
Aug 28, 2023 2.945 2.964 2.945 2.964 50,615 +0.02(+0.64%)
Aug 25, 2023 2.945 2.964 2.945 2.945 61,548 -0.01(-0.32%)
Aug 24, 2023 2.945 2.964 2.945 2.955 84,202 +0.00(+0.00%)
Aug 23, 2023 2.964 2.964 2.936 2.955 70,225 +0.01(+0.32%)
Aug 22, 2023 2.964 2.974 2.945 2.945 46,397 -0.02(-0.64%)
Aug 21, 2023 2.974 2.974 2.955 2.964 4,685 +0.00(+0.00%)
Aug 18, 2023 2.964 2.974 2.945 2.964 22,962 -0.01(-0.32%)
Aug 17, 2023 2.993 3.002 2.962 2.974 18,721 -0.02(-0.63%)
Aug 16, 2023 3.002 3.002 2.983 2.993 18,642 +0.00(+0.00%)
Aug 15, 2023 3.002 3.002 2.983 2.993 269,408 +0.00(+0.02%)
Aug 14, 2023 3.011 3.011 2.969 2.992 272,438 +0.01(+0.31%)
Aug 11, 2023 3.030 3.030 2.973 2.983 36,685 -0.04(-1.24%)
Aug 10, 2023 3.011 3.039 3.001 3.020 161,843 +0.02(+0.63%)
Aug 09, 2023 2.992 3.011 2.992 3.001 32,626 +0.00(+0.00%)
Aug 08, 2023 2.983 3.020 2.992 3.001 68,129 +0.01(+0.31%)
Aug 07, 2023 2.973 2.995 2.973 2.992 75,679 +0.02(+0.63%)
Aug 04, 2023 2.973 3.001 2.973 2.973 48,140 +0.01(+0.32%)
Aug 03, 2023 2.992 2.997 2.964 2.964 63,193 -0.05(-1.56%)
Aug 02, 2023 3.001 3.011 2.992 3.011 47,875 -0.01(-0.31%)
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.