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%)
Streaming Delayed Price Updated: 10:05 AM 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 (%)
Mar 31, 2022 3.197 3.205 3.176 3.197 59,676 +0.03(+0.80%)
Mar 30, 2022 3.155 3.180 3.155 3.172 128,267 +0.02(+0.54%)
Mar 29, 2022 3.146 3.180 3.138 3.155 122,090 -0.01(-0.27%)
Mar 28, 2022 3.155 3.172 3.155 3.163 109,007 +0.01(+0.27%)
Mar 25, 2022 3.172 3.172 3.155 3.155 76,438 -0.03(-0.80%)
Mar 24, 2022 3.180 3.189 3.172 3.180 40,486 -0.01(-0.27%)
Mar 23, 2022 3.163 3.197 3.163 3.189 56,736 +0.01(+0.40%)
Mar 22, 2022 3.189 3.189 3.163 3.176 51,650 -0.00(-0.13%)
Mar 21, 2022 3.214 3.214 3.180 3.180 65,292 -0.03(-0.79%)
Mar 18, 2022 3.180 3.231 3.180 3.205 112,992 +0.01(+0.32%)
Mar 17, 2022 3.189 3.197 3.180 3.195 15,456 +0.01(+0.21%)
Mar 16, 2022 3.189 3.210 3.186 3.189 88,565 +0.00(+0.00%)
Mar 15, 2022 3.189 3.205 3.189 3.189 147,244 -0.01(-0.39%)
Mar 14, 2022 3.201 3.210 3.176 3.201 292,311 -0.00(-0.13%)
Mar 11, 2022 3.210 3.226 3.201 3.205 100,983 -0.01(-0.39%)
Mar 10, 2022 3.243 3.252 3.218 3.218 71,633 -0.02(-0.52%)
Mar 09, 2022 3.260 3.266 3.235 3.235 124,612 -0.03(-1.03%)
Mar 08, 2022 3.252 3.278 3.243 3.268 466,632 +0.00(+0.00%)
Mar 07, 2022 3.260 3.270 3.252 3.268 241,187 +0.00(+0.00%)
Mar 04, 2022 3.268 3.285 3.268 3.268 164,729 +0.00(+0.00%)
Mar 03, 2022 3.268 3.277 3.260 3.268 122,359 -0.01(-0.26%)
Mar 02, 2022 3.268 3.281 3.268 3.277 113,348 +0.01(+0.26%)
Mar 01, 2022 3.260 3.310 3.260 3.268 142,284 -0.01(-0.26%)
Feb 28, 2022 3.252 3.277 3.243 3.277 42,430 +0.04(+1.30%)
Feb 25, 2022 3.235 3.243 3.235 3.235 87,809 +0.00(+0.00%)
Feb 24, 2022 3.243 3.262 3.226 3.235 65,175 -0.01(-0.26%)
Feb 23, 2022 3.268 3.268 3.243 3.243 197,644 -0.02(-0.52%)
Feb 22, 2022 3.260 3.260 3.243 3.260 135,515 +0.01(+0.26%)
Feb 18, 2022 3.252 0 +0.01(+0.39%)
Feb 17, 2022 3.260 3.268 3.226 3.239 216,399 -0.02(-0.64%)
Feb 16, 2022 3.252 3.277 3.243 3.260 79,114 +0.01(+0.26%)
Feb 15, 2022 3.285 3.285 3.243 3.252 142,865 -0.03(-0.88%)
Feb 14, 2022 3.306 3.314 3.280 3.280 60,467 -0.04(-1.23%)
Feb 11, 2022 3.306 3.339 3.297 3.321 1,379,818 +0.02(+0.48%)
Feb 10, 2022 3.306 3.339 3.297 3.306 186,799 -0.02(-0.50%)
Feb 09, 2022 3.347 3.356 3.322 3.322 336,644 -0.02(-0.50%)
Feb 08, 2022 3.347 3.364 3.331 3.339 229,293 -0.02(-0.50%)
Feb 07, 2022 3.389 3.390 3.347 3.356 201,502 -0.05(-1.47%)
Feb 04, 2022 3.456 3.456 3.389 3.406 30,969 -0.06(-1.69%)
Feb 03, 2022 3.472 3.431 3.464 74,229 -0.01(-0.24%)
Feb 02, 2022 3.498 3.498 3.447 3.472 72,353 -0.03(-0.72%)
Feb 01, 2022 3.414 3.506 3.401 3.498 132,368 +0.07(+1.95%)
Jan 31, 2022 3.372 3.439 3.431 150,075 +0.04(+1.23%)
Jan 28, 2022 3.389 3.389 3.372 3.389 85,569 -0.01(-0.25%)
Jan 27, 2022 3.356 3.397 3.356 3.397 57,639 +0.04(+1.12%)
Jan 26, 2022 3.364 3.389 3.356 3.360 80,341 -0.00(-0.12%)
Jan 25, 2022 3.331 3.377 3.331 3.364 164,996 +0.02(+0.50%)
Jan 24, 2022 3.364 3.372 3.306 3.347 404,947 -0.04(-1.23%)
Jan 21, 2022 3.406 3.414 3.372 3.389 185,221 -0.03(-0.73%)
Jan 20, 2022 3.422 3.464 3.397 3.414 261,579 -0.11(-3.08%)
Jan 19, 2022 3.397 3.523 3.397 3.523 276,054 +0.12(+3.43%)
Jan 18, 2022 3.439 3.442 3.381 3.406 304,618 -0.04(-1.06%)
Jan 14, 2022 3.442 0 -0.01(-0.24%)
Jan 13, 2022 3.434 3.463 3.426 3.451 207,858 +0.02(+0.73%)
Jan 12, 2022 3.442 3.467 3.426 3.426 143,689 -0.01(-0.24%)
Jan 11, 2022 3.451 3.459 3.417 3.434 101,969 -0.01(-0.24%)
Jan 10, 2022 3.475 3.475 3.442 3.442 157,741 -0.02(-0.72%)
Jan 07, 2022 3.525 3.525 3.467 3.467 127,797 -0.06(-1.65%)
Jan 06, 2022 3.525 3.534 3.517 3.525 443,322 +0.01(+0.24%)
Jan 05, 2022 3.509 3.534 3.500 3.517 118,575 +0.01(+0.24%)
Jan 04, 2022 3.500 3.509 3.492 3.509 123,026 +0.01(+0.24%)
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.