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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2020 3.397 3.507 3.390 3.463 297,763 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,941 -0.07(-2.12%)
Apr 28, 2020 3.449 3.463 3.434 3.456 208,451 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,849 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,906 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,585 +0.03(+0.86%)
Apr 22, 2020 3.419 3.427 3.405 3.419 122,853 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,849 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.368 3.456 232,768 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,060 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.441 49,588 +0.00(+0.00%)
Apr 15, 2020 3.427 3.441 3.419 3.441 167,316 +0.01(+0.21%)
Apr 14, 2020 3.419 3.441 3.419 3.434 183,021 +0.01(+0.41%)
Apr 13, 2020 3.384 3.456 3.296 3.420 409,730 +0.01(+0.43%)
Apr 09, 2020 3.384 3.405 3.384 3.405 111,726 +0.04(+1.05%)
Apr 08, 2020 3.391 3.405 3.362 3.370 156,508 -0.03(-0.83%)
Apr 07, 2020 3.405 3.420 3.384 3.398 150,574 +0.00(+0.00%)
Apr 06, 2020 3.398 3.398 3.340 3.398 248,628 +0.09(+2.64%)
Apr 03, 2020 3.318 3.340 3.267 3.311 125,056 -0.06(-1.73%)
Apr 02, 2020 3.325 3.376 3.325 3.369 105,249 +0.04(+1.31%)
Apr 01, 2020 3.289 3.325 3.282 3.325 142,026 +0.03(+0.88%)
Mar 31, 2020 3.369 3.405 3.296 3.296 206,513 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.405 447,645 +0.14(+4.23%)
Mar 27, 2020 3.260 3.267 3.224 3.267 300,410 +0.01(+0.22%)
Mar 26, 2020 3.224 3.267 3.216 3.260 146,905 +0.04(+1.36%)
Mar 25, 2020 3.216 3.253 3.180 3.216 272,779 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.165 3.202 176,200 +0.04(+1.38%)
Mar 23, 2020 3.158 3.209 3.100 3.158 105,344 -0.01(-0.23%)
Mar 20, 2020 3.144 3.165 3.122 3.165 176,590 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,688 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.085 3.100 553,375 -0.12(-3.62%)
Mar 17, 2020 3.209 3.238 3.209 3.216 424,507 +0.01(+0.20%)
Mar 16, 2020 3.195 3.261 3.145 3.210 284,134 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.246 3.246 151,601 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,884 -0.08(-2.26%)
Mar 11, 2020 3.412 3.420 3.318 3.354 164,470 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,482 +0.00(+0.00%)
Mar 09, 2020 3.398 3.448 3.398 3.420 286,527 +0.03(+0.85%)
Mar 06, 2020 3.391 3.419 3.382 3.391 506,258 +0.00(+0.00%)
Mar 05, 2020 3.405 3.409 3.376 3.391 222,882 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,970 +0.04(+1.29%)
Mar 03, 2020 3.318 3.376 3.314 3.354 145,943 +0.05(+1.53%)
Mar 02, 2020 3.253 3.311 3.246 3.304 220,183 +0.07(+2.01%)
Feb 28, 2020 3.289 3.289 3.224 3.239 827,442 -0.04(-1.32%)
Feb 27, 2020 3.326 3.349 3.275 3.282 277,611 -0.03(-0.87%)
Feb 26, 2020 3.333 3.354 3.304 3.311 197,667 -0.03(-0.87%)
Feb 25, 2020 3.333 3.347 3.333 3.340 135,429 -0.01(-0.22%)
Feb 24, 2020 3.333 3.347 3.333 3.347 115,212 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,415 +0.01(+0.43%)
Feb 20, 2020 3.318 3.333 3.318 3.326 104,823 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.318 3.318 113,200 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.311 3.311 101,388 -0.01(-0.25%)
Feb 14, 2020 3.312 3.319 3.310 3.319 121,784 +0.01(+0.22%)
Feb 13, 2020 3.305 3.312 3.305 3.312 69,648 +0.01(+0.22%)
Feb 12, 2020 3.305 3.312 3.298 3.305 121,859 +0.00(+0.00%)
Feb 11, 2020 3.312 3.312 3.304 3.305 86,194 -0.01(-0.22%)
Feb 10, 2020 3.319 3.319 3.298 3.312 89,111 +0.00(+0.00%)
Feb 07, 2020 3.305 3.312 3.298 3.312 94,783 +0.00(+0.00%)
Feb 06, 2020 3.283 3.312 3.283 3.312 56,708 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.283 3.283 98,748 -0.01(-0.44%)
Feb 04, 2020 3.305 3.314 3.298 3.298 96,908 -0.01(-0.22%)
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.