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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2021 3.457 3.480 3.453 3.480 206,406 +0.03(+0.92%)
Apr 29, 2021 3.465 3.465 3.449 3.449 111,801 -0.01(-0.23%)
Apr 28, 2021 3.457 3.457 3.447 3.457 137,387 +0.01(+0.23%)
Apr 27, 2021 3.457 3.457 3.433 3.449 105,117 +0.02(+0.46%)
Apr 26, 2021 3.449 3.449 3.433 3.433 116,237 +0.00(+0.00%)
Apr 23, 2021 3.441 3.449 3.425 3.433 99,718 +0.00(+0.00%)
Apr 22, 2021 3.465 3.465 3.425 3.433 203,222 -0.01(-0.23%)
Apr 21, 2021 3.457 3.488 3.433 3.441 271,683 -0.01(-0.23%)
Apr 20, 2021 3.425 3.449 3.409 3.449 183,297 +0.04(+1.16%)
Apr 19, 2021 3.417 3.425 3.409 3.409 279,769 -0.02(-0.46%)
Apr 16, 2021 3.449 3.465 3.421 3.425 224,778 -0.02(-0.46%)
Apr 15, 2021 3.457 3.473 3.441 3.441 142,770 +0.00(+0.00%)
Apr 14, 2021 3.465 3.480 3.441 3.441 156,669 -0.03(-0.91%)
Apr 13, 2021 3.465 3.480 3.449 3.473 144,770 +0.02(+0.63%)
Apr 12, 2021 3.451 3.467 3.451 3.451 271,387 +0.00(+0.00%)
Apr 09, 2021 3.443 3.451 3.435 3.451 113,985 +0.01(+0.23%)
Apr 08, 2021 3.443 3.451 3.435 3.443 215,370 +0.01(+0.23%)
Apr 07, 2021 3.435 3.443 3.428 3.435 153,802 -0.01(-0.23%)
Apr 06, 2021 3.443 3.443 3.435 3.443 184,006 +0.00(+0.00%)
Apr 05, 2021 3.435 3.443 3.435 3.443 272,609 +0.01(+0.23%)
Apr 01, 2021 3.435 3.451 3.435 3.435 246,586 -0.02(-0.45%)
Mar 31, 2021 3.451 3.451 3.427 3.451 314,879 +0.02(+0.69%)
Mar 30, 2021 3.435 3.435 3.427 3.427 230,004 +0.00(+0.00%)
Mar 29, 2021 3.443 3.443 3.420 3.427 125,606 -0.01(-0.23%)
Mar 26, 2021 3.420 3.443 3.412 3.435 154,020 +0.02(+0.69%)
Mar 25, 2021 3.396 3.420 3.396 3.412 163,793 +0.00(+0.00%)
Mar 24, 2021 3.412 3.420 3.404 3.412 68,015 +0.00(+0.00%)
Mar 23, 2021 3.420 3.420 3.404 3.412 74,457 +0.01(+0.23%)
Mar 22, 2021 3.396 3.427 3.380 3.404 452,964 +0.05(+1.64%)
Mar 19, 2021 3.349 3.365 3.341 3.349 303,961 -0.02(-0.47%)
Mar 18, 2021 3.443 3.443 3.333 3.365 468,928 -0.07(-2.05%)
Mar 17, 2021 3.451 3.451 3.435 3.435 197,994 -0.02(-0.45%)
Mar 16, 2021 3.467 3.467 3.443 3.451 118,116 -0.01(-0.27%)
Mar 15, 2021 3.453 3.460 3.437 3.460 180,043 +0.02(+0.45%)
Mar 12, 2021 3.453 3.453 3.437 3.445 138,188 +0.00(+0.00%)
Mar 11, 2021 3.453 3.453 3.445 3.445 93,190 +0.01(+0.23%)
Mar 10, 2021 3.445 3.445 3.429 3.437 176,669 -0.01(-0.23%)
Mar 09, 2021 3.445 3.453 3.437 3.445 187,478 +0.02(+0.45%)
Mar 08, 2021 3.437 3.445 3.421 3.429 167,222 +0.00(+0.00%)
Mar 05, 2021 3.453 3.453 3.421 3.429 133,313 -0.01(-0.23%)
Mar 04, 2021 3.460 3.460 3.429 3.437 204,808 -0.02(-0.45%)
Mar 03, 2021 3.453 3.468 3.453 3.453 62,939 +0.00(+0.00%)
Mar 02, 2021 3.453 3.484 3.453 3.453 109,170 -0.01(-0.23%)
Mar 01, 2021 3.460 3.468 3.453 3.460 204,650 +0.01(+0.23%)
Feb 26, 2021 3.468 3.476 3.453 3.453 167,699 +0.00(+0.00%)
Feb 25, 2021 3.507 3.507 3.437 3.453 192,951 -0.05(-1.56%)
Feb 24, 2021 3.507 3.507 3.492 3.507 191,023 +0.01(+0.22%)
Feb 23, 2021 3.523 3.523 3.499 3.499 152,320 -0.02(-0.44%)
Feb 22, 2021 3.507 3.523 3.507 3.515 86,196 +0.00(+0.00%)
Feb 19, 2021 3.515 3.523 3.507 3.515 182,455 +0.00(+0.00%)
Feb 18, 2021 3.531 3.531 3.507 3.515 111,447 -0.01(-0.22%)
Feb 17, 2021 3.523 3.531 3.523 3.523 55,720 -0.01(-0.22%)
Feb 16, 2021 3.538 3.538 3.515 3.531 259,360 +0.01(+0.41%)
Feb 12, 2021 3.524 3.524 3.509 3.516 184,376 +0.00(+0.00%)
Feb 11, 2021 3.516 3.524 3.509 3.516 199,186 +0.01(+0.22%)
Feb 10, 2021 3.509 3.520 3.509 3.509 156,225 +0.00(+0.00%)
Feb 09, 2021 3.501 3.509 3.470 3.509 659,480 +0.02(+0.44%)
Feb 08, 2021 3.493 3.501 3.485 3.493 165,609 +0.00(+0.00%)
Feb 05, 2021 3.501 3.509 3.493 3.493 103,937 +0.00(+0.00%)
Feb 04, 2021 3.493 3.509 3.485 3.493 193,632 +0.00(+0.00%)
Feb 03, 2021 3.509 3.509 3.493 3.493 101,118 -0.01(-0.22%)
Feb 02, 2021 3.509 3.512 3.485 3.501 165,558 +0.00(+0.00%)
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.