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: 4:10 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 (%)
Jun 30, 2023 3.001 3.001 2.982 2.991 60,682 +0.00(+0.00%)
Jun 29, 2023 2.991 3.010 2.973 2.991 173,160 -0.01(-0.31%)
Jun 28, 2023 3.010 3.029 3.001 3.001 81,367 -0.01(-0.31%)
Jun 27, 2023 2.991 3.010 2.991 3.010 80,213 +0.01(+0.31%)
Jun 26, 2023 2.991 3.037 2.991 3.001 43,363 +0.00(+0.00%)
Jun 23, 2023 3.001 3.019 3.001 3.001 61,082 -0.01(-0.31%)
Jun 22, 2023 3.001 3.019 3.001 3.010 74,044 -0.01(-0.31%)
Jun 21, 2023 3.001 3.029 3.001 3.019 60,909 +0.02(+0.62%)
Jun 20, 2023 3.010 3.029 3.001 3.001 44,150 -0.03(-0.92%)
Jun 16, 2023 3.001 3.029 3.001 3.029 36,474 +0.01(+0.31%)
Jun 15, 2023 3.001 3.047 3.001 3.019 61,946 -0.02(-0.54%)
May 08, 2023 3.027 3.045 3.027 3.036 50,260 +0.00(+0.00%)
May 05, 2023 3.036 3.052 3.031 3.036 48,525 -0.01(-0.30%)
May 04, 2023 3.045 3.063 3.036 3.045 37,789 +0.00(+0.00%)
May 03, 2023 3.036 3.054 3.036 3.045 28,618 +0.01(+0.30%)
May 02, 2023 3.036 3.054 3.027 3.036 62,291 +0.00(+0.00%)
May 01, 2023 3.054 3.073 3.031 3.036 49,112 -0.04(-1.20%)
Apr 28, 2023 3.063 3.073 3.045 3.073 146,479 +0.04(+1.21%)
Apr 27, 2023 3.045 3.045 3.036 3.036 57,250 -0.04(-1.20%)
Apr 26, 2023 3.063 3.082 3.045 3.073 16,996 +0.03(+1.06%)
Apr 25, 2023 3.027 3.045 3.027 3.040 48,725 +0.00(+0.15%)
Apr 24, 2023 3.036 3.044 3.027 3.036 17,300 +0.01(+0.30%)
Apr 21, 2023 3.027 3.054 3.027 3.027 35,219 +0.00(+0.00%)
Apr 20, 2023 3.027 3.073 3.017 3.027 23,591 +0.00(+0.00%)
Apr 19, 2023 3.036 3.045 3.008 3.027 54,738 -0.03(-0.90%)
Apr 18, 2023 3.045 3.054 3.027 3.054 11,207 -0.01(-0.26%)
Apr 17, 2023 3.062 3.062 3.026 3.062 41,955 +0.02(+0.60%)
Apr 14, 2023 3.053 3.071 3.038 3.044 12,255 -0.03(-0.89%)
Apr 13, 2023 3.071 3.071 3.044 3.071 39,536 +0.02(+0.60%)
Apr 12, 2023 3.062 3.062 3.044 3.053 19,486 +0.00(+0.00%)
Apr 11, 2023 3.053 3.062 3.044 3.053 11,990 -0.02(-0.60%)
Apr 10, 2023 3.081 3.090 3.044 3.071 68,460 -0.02(-0.59%)
Apr 06, 2023 3.081 3.098 3.071 3.090 24,027 -0.01(-0.29%)
Apr 05, 2023 3.126 3.126 3.090 3.099 27,377 +0.00(+0.00%)
Apr 04, 2023 3.017 3.163 3.017 3.099 213,022 +0.05(+1.50%)
Apr 03, 2023 2.998 3.081 2.998 3.053 59,773 +0.04(+1.21%)
Mar 31, 2023 3.026 3.035 2.998 3.017 38,060 +0.01(+0.30%)
Mar 30, 2023 2.998 3.017 2.998 3.007 38,898 +0.02(+0.61%)
Mar 29, 2023 2.989 3.035 2.989 2.989 90,664 -0.05(-1.51%)
Mar 28, 2023 2.980 3.053 2.980 3.035 453,970 +0.04(+1.22%)
Mar 27, 2023 3.007 3.017 2.989 2.998 65,013 -0.02(-0.61%)
Mar 24, 2023 2.989 3.017 2.989 3.017 142,455 +0.04(+1.23%)
Mar 23, 2023 2.980 2.998 2.971 2.980 201,724 +0.00(+0.00%)
Mar 22, 2023 2.971 2.998 2.962 2.980 42,908 -0.01(-0.31%)
Mar 21, 2023 2.998 2.998 2.980 2.989 29,184 -0.01(-0.31%)
Mar 20, 2023 3.007 3.017 2.998 2.998 73,939 -0.01(-0.30%)
Mar 17, 2023 3.007 3.017 2.998 3.007 35,060 +0.00(+0.00%)
Mar 16, 2023 3.017 3.017 2.998 3.007 169,735 +0.00(+0.00%)
Mar 15, 2023 2.989 3.017 2.988 3.007 65,754 +0.02(+0.61%)
Mar 14, 2023 3.007 3.007 2.989 2.989 70,194 +0.02(+0.65%)
Mar 13, 2023 2.970 2.988 2.961 2.970 95,038 +0.02(+0.62%)
Mar 10, 2023 2.952 2.970 2.924 2.952 538,923 +0.02(+0.62%)
Mar 09, 2023 2.952 2.968 2.924 2.933 118,800 -0.02(-0.62%)
Mar 08, 2023 2.961 2.979 2.952 2.952 52,119 -0.01(-0.31%)
Mar 07, 2023 2.952 2.988 2.952 2.961 89,783 +0.00(+0.00%)
Mar 06, 2023 2.961 2.988 2.952 2.961 347,175 -0.01(-0.31%)
Mar 03, 2023 2.979 2.979 2.961 2.970 49,504 +0.01(+0.31%)
Mar 02, 2023 2.942 2.961 2.942 2.961 61,386 +0.00(+0.00%)
Mar 01, 2023 2.961 2.979 2.952 2.961 206,016 -0.01(-0.31%)
Feb 28, 2023 2.979 2.979 2.961 2.970 30,454 -0.02(-0.61%)
Feb 27, 2023 2.979 2.988 2.961 2.988 54,064 +0.02(+0.61%)
Feb 24, 2023 2.952 2.970 2.952 2.970 44,040 +0.01(+0.31%)
Feb 23, 2023 2.952 2.988 2.952 2.961 249,995 +0.00(+0.00%)
Feb 22, 2023 2.988 2.988 2.924 2.961 122,426 -0.02(-0.61%)
Feb 21, 2023 2.997 2.997 2.970 2.979 38,067 -0.04(-1.20%)
Feb 17, 2023 3.033 3.033 3.006 3.015 43,292 +0.00(+0.00%)
Feb 16, 2023 3.024 3.024 3.015 3.015 69,597 -0.01(-0.30%)
Feb 15, 2023 3.033 3.051 3.024 3.024 21,047 -0.02(-0.60%)
Feb 14, 2023 3.033 3.061 3.033 3.042 32,061 +0.00(+0.05%)
Feb 13, 2023 3.059 3.059 3.033 3.041 17,412 -0.02(-0.59%)
Feb 10, 2023 3.068 3.068 3.032 3.059 21,754 +0.02(+0.59%)
Feb 09, 2023 3.041 3.068 3.041 3.041 28,428 -0.01(-0.30%)
Feb 08, 2023 3.050 3.059 3.041 3.050 48,764 +0.00(+0.00%)
Feb 07, 2023 3.050 3.064 3.050 3.050 49,915 -0.02(-0.59%)
Feb 06, 2023 3.041 3.077 3.041 3.068 67,234 +0.00(+0.00%)
Feb 03, 2023 3.086 3.091 3.059 3.068 40,826 -0.03(-0.87%)
Feb 02, 2023 3.077 3.113 3.077 3.095 54,963 +0.02(+0.59%)
Feb 01, 2023 3.095 3.104 3.068 3.077 56,560 -0.04(-1.16%)
Jan 31, 2023 3.086 3.113 3.050 3.113 55,253 +0.06(+2.07%)
Jan 30, 2023 3.041 3.059 3.041 3.050 11,290 +0.00(+0.00%)
Jan 27, 2023 3.023 3.059 3.023 3.050 48,341 +0.02(+0.60%)
Jan 26, 2023 3.050 3.050 3.023 3.032 150,693 -0.02(-0.59%)
Jan 25, 2023 3.050 3.086 3.050 3.050 17,182 -0.02(-0.59%)
Jan 24, 2023 3.073 3.085 3.059 3.068 12,369 +0.01(+0.25%)
Jan 23, 2023 3.041 3.068 3.041 3.060 11,863 +0.00(+0.04%)
Jan 20, 2023 3.059 3.104 3.055 3.059 50,215 -0.01(-0.29%)
Jan 19, 2023 3.059 3.095 3.059 3.068 45,474 +0.00(+0.00%)
Jan 18, 2023 3.077 3.086 3.059 3.068 72,999 -0.02(-0.58%)
Jan 17, 2023 3.068 3.086 3.032 3.086 59,717 +0.05(+1.53%)
Jan 13, 2023 3.040 3.040 3.022 3.040 92,606 -0.01(-0.29%)
Jan 12, 2023 3.013 3.058 3.004 3.049 94,883 +0.03(+0.89%)
Jan 11, 2023 2.995 3.031 2.995 3.022 126,712 +0.03(+0.90%)
Jan 10, 2023 2.995 3.009 2.995 2.995 41,422 -0.02(-0.60%)
Jan 09, 2023 3.022 3.022 2.986 3.013 49,237 +0.01(+0.30%)
Jan 06, 2023 2.959 3.013 2.959 3.004 72,950 +0.04(+1.52%)
Jan 05, 2023 3.013 3.013 2.959 2.959 52,215 -0.06(-2.08%)
Jan 04, 2023 2.968 3.040 2.963 3.022 243,821 +0.05(+1.81%)
Jan 03, 2023 2.968 2.977 2.950 2.968 93,218 +0.00(+0.00%)
Dec 30, 2022 2.941 2.986 2.923 2.968 299,477 +0.04(+1.22%)
Dec 29, 2022 2.932 2.941 2.923 2.932 90,062 +0.01(+0.31%)
Dec 28, 2022 2.932 2.959 2.923 2.923 76,573 -0.02(-0.61%)
Dec 27, 2022 2.941 3.003 2.923 2.941 87,331 +0.00(+0.00%)
Dec 23, 2022 2.941 2.950 2.932 2.941 123,407 +0.00(+0.00%)
Dec 22, 2022 2.941 2.956 2.941 2.941 108,555 -0.01(-0.30%)
Dec 21, 2022 2.950 2.968 2.941 2.950 90,684 -0.01(-0.30%)
Dec 20, 2022 2.977 2.995 2.950 2.959 320,198 -0.03(-0.90%)
Dec 19, 2022 2.986 3.049 2.968 2.986 182,010 +0.01(+0.30%)
Dec 16, 2022 2.977 2.987 2.977 2.977 134,124 -0.01(-0.30%)
Dec 15, 2022 2.977 3.009 2.977 2.986 119,547 +0.00(+0.00%)
Dec 14, 2022 2.977 3.001 2.968 2.986 109,187 +0.00(+0.00%)
Dec 13, 2022 2.995 3.022 2.950 2.986 165,239 -0.01(-0.27%)
Dec 12, 2022 2.985 3.012 2.976 2.994 97,179 +0.00(+0.15%)
Dec 09, 2022 2.994 3.002 2.985 2.989 125,472 -0.01(-0.45%)
Dec 08, 2022 3.021 3.021 2.994 3.003 99,915 -0.01(-0.44%)
Dec 07, 2022 2.985 3.021 2.985 3.016 47,643 +0.04(+1.35%)
Dec 06, 2022 2.994 3.003 2.967 2.976 51,302 -0.04(-1.18%)
Dec 05, 2022 3.021 3.030 2.994 3.012 41,776 +0.00(+0.00%)
Dec 02, 2022 3.003 3.021 2.976 3.012 39,196 +0.00(+0.00%)
Dec 01, 2022 3.021 3.037 2.985 3.012 48,599 -0.01(-0.29%)
Nov 30, 2022 2.958 3.030 2.958 3.021 56,700 +0.04(+1.19%)
Nov 29, 2022 2.994 2.998 2.985 2.985 42,742 -0.04(-1.18%)
Nov 28, 2022 2.976 3.030 2.976 3.021 42,013 +0.04(+1.50%)
Nov 25, 2022 2.985 2.985 2.967 2.976 5,557 -0.03(-0.89%)
Nov 23, 2022 2.967 3.012 2.967 3.003 46,254 +0.02(+0.60%)
Nov 22, 2022 2.958 3.003 2.958 2.985 46,186 +0.01(+0.30%)
Nov 21, 2022 2.958 2.976 2.949 2.976 45,690 +0.02(+0.60%)
Nov 18, 2022 2.967 2.976 2.958 2.958 24,095 -0.03(-0.90%)
Nov 17, 2022 2.932 2.985 2.932 2.985 40,112 +0.01(+0.30%)
Nov 16, 2022 2.940 2.976 2.940 2.976 48,998 +0.02(+0.60%)
Nov 15, 2022 2.958 2.972 2.923 2.958 50,450 -0.01(-0.27%)
Nov 14, 2022 2.931 2.988 2.931 2.966 59,599 +0.02(+0.60%)
Nov 11, 2022 3.011 3.011 2.949 2.949 31,671 -0.06(-2.06%)
Nov 10, 2022 2.922 3.090 2.887 3.011 154,512 +0.13(+4.62%)
Nov 09, 2022 2.869 2.897 2.851 2.878 142,616 +0.01(+0.31%)
Nov 08, 2022 2.949 2.958 2.851 2.869 140,461 -0.09(-2.99%)
Nov 07, 2022 2.940 2.958 2.929 2.958 58,517 +0.00(+0.00%)
Nov 04, 2022 2.922 2.958 2.922 2.958 8,077 +0.04(+1.21%)
Nov 03, 2022 2.913 2.952 2.904 2.922 56,091 -0.02(-0.60%)
Nov 02, 2022 2.896 2.958 2.896 2.940 64,574 +0.04(+1.53%)
Nov 01, 2022 2.896 2.913 2.888 2.896 80,526 -0.01(-0.30%)
Oct 31, 2022 2.878 2.904 2.868 2.904 83,007 +0.02(+0.61%)
Oct 28, 2022 2.869 2.887 2.865 2.887 69,133 +0.01(+0.31%)
Oct 27, 2022 2.842 2.887 2.824 2.878 157,015 +0.04(+1.56%)
Oct 26, 2022 2.789 2.834 2.789 2.834 22,736 +0.04(+1.27%)
Oct 25, 2022 2.772 2.816 2.772 2.798 66,986 +0.04(+1.28%)
Oct 24, 2022 2.754 2.772 2.754 2.763 81,808 -0.01(-0.32%)
Oct 21, 2022 2.772 2.780 2.754 2.772 165,803 -0.01(-0.32%)
Oct 20, 2022 2.772 2.789 2.772 2.780 90,796 -0.02(-0.63%)
Oct 19, 2022 2.789 2.798 2.780 2.798 150,623 -0.01(-0.32%)
Oct 18, 2022 2.816 2.834 2.807 2.807 115,080 -0.01(-0.26%)
Oct 17, 2022 2.806 2.841 2.806 2.814 111,512 +0.01(+0.31%)
Oct 14, 2022 2.806 2.814 2.801 2.806 132,545 +0.01(+0.31%)
Oct 13, 2022 2.814 2.841 2.797 2.797 140,715 -0.03(-0.93%)
Oct 12, 2022 2.832 2.850 2.823 2.823 125,667 -0.01(-0.31%)
Oct 11, 2022 2.867 2.890 2.832 2.832 115,479 -0.04(-1.53%)
Oct 10, 2022 2.876 2.902 2.868 2.876 25,932 -0.01(-0.31%)
Oct 07, 2022 2.876 2.885 2.876 2.885 22,879 -0.01(-0.46%)
Oct 06, 2022 2.893 2.911 2.893 2.898 30,446 -0.00(-0.15%)
Oct 05, 2022 2.902 2.920 2.893 2.902 21,972 -0.02(-0.60%)
Oct 04, 2022 2.911 2.929 2.902 2.920 33,315 +0.02(+0.61%)
Oct 03, 2022 2.867 2.911 2.867 2.902 58,259 +0.04(+1.54%)
Sep 30, 2022 2.858 2.891 2.858 2.858 703,635 -0.01(-0.31%)
Sep 29, 2022 2.876 2.885 2.863 2.867 69,360 -0.01(-0.31%)
Sep 28, 2022 2.876 2.911 2.876 2.876 59,618 +0.00(+0.00%)
Sep 27, 2022 2.902 2.902 2.876 2.876 88,883 -0.03(-0.91%)
Sep 26, 2022 2.902 2.920 2.902 2.902 93,513 -0.02(-0.60%)
Sep 23, 2022 2.911 2.929 2.911 2.920 84,784 -0.01(-0.45%)
Sep 22, 2022 2.937 2.955 2.929 2.933 39,655 -0.01(-0.45%)
Sep 21, 2022 2.990 3.003 2.929 2.946 72,839 -0.04(-1.47%)
Sep 20, 2022 2.999 2.999 2.990 2.990 37,110 -0.02(-0.58%)
Sep 19, 2022 2.990 3.018 2.990 3.008 76,250 +0.01(+0.29%)
Sep 16, 2022 2.981 2.999 2.973 2.999 33,493 +0.00(+0.00%)
Sep 15, 2022 2.999 3.029 2.990 2.999 79,871 +0.00(+0.00%)
Sep 14, 2022 2.999 3.017 2.999 2.999 32,585 -0.02(-0.58%)
Sep 13, 2022 3.043 3.043 3.009 3.017 52,108 -0.02(-0.79%)
Sep 12, 2022 3.076 3.076 3.023 3.041 31,590 +0.00(+0.00%)
Sep 09, 2022 3.032 3.058 3.032 3.041 47,737 +0.01(+0.29%)
Sep 08, 2022 3.023 3.058 3.023 3.032 35,618 -0.01(-0.29%)
Sep 07, 2022 3.049 3.067 3.041 3.041 43,870 -0.03(-0.85%)
Sep 06, 2022 3.058 3.071 3.058 3.067 76,505 -0.01(-0.28%)
Sep 02, 2022 3.058 3.077 3.058 3.076 42,883 +0.02(+0.57%)
Sep 01, 2022 3.041 3.058 3.041 3.058 74,108 +0.00(+0.00%)
Aug 31, 2022 3.067 3.067 3.041 3.058 76,586 +0.00(+0.00%)
Aug 30, 2022 3.041 3.076 3.041 3.058 65,751 +0.01(+0.29%)
Aug 29, 2022 3.049 3.058 3.034 3.049 71,106 +0.00(+0.00%)
Aug 26, 2022 3.049 3.050 3.032 3.049 130,765 +0.00(+0.00%)
Aug 25, 2022 3.049 3.058 3.045 3.049 100,913 +0.00(+0.00%)
Aug 24, 2022 3.058 3.076 3.049 3.049 47,616 -0.01(-0.29%)
Aug 23, 2022 3.067 3.088 3.058 3.058 32,954 -0.02(-0.57%)
Aug 22, 2022 3.084 3.102 3.067 3.076 60,484 -0.03(-1.12%)
Aug 19, 2022 3.119 3.119 3.076 3.111 72,008 -0.01(-0.28%)
Aug 18, 2022 3.119 3.128 3.115 3.119 81,751 -0.01(-0.28%)
Aug 17, 2022 3.119 3.128 3.111 3.128 70,459 +0.00(+0.00%)
Aug 16, 2022 3.163 3.182 3.119 3.128 83,806 -0.05(-1.57%)
Aug 15, 2022 3.169 3.182 3.152 3.178 38,873 +0.01(+0.27%)
Aug 12, 2022 3.143 3.187 3.143 3.169 60,018 +0.02(+0.55%)
Aug 11, 2022 3.161 3.187 3.135 3.152 70,183 -0.02(-0.55%)
Aug 10, 2022 3.178 3.178 3.151 3.169 48,174 +0.02(+0.55%)
Aug 09, 2022 3.135 3.158 3.126 3.152 60,010 +0.00(+0.00%)
Aug 08, 2022 3.135 3.175 3.135 3.152 73,931 +0.02(+0.55%)
Aug 05, 2022 3.169 3.178 3.135 3.135 35,495 -0.06(-1.90%)
Aug 04, 2022 3.187 3.213 3.187 3.195 69,758 -0.01(-0.27%)
Aug 03, 2022 3.195 3.209 3.195 3.204 41,704 -0.03(-0.81%)
Aug 02, 2022 3.152 3.230 3.152 3.230 60,680 +0.07(+2.20%)
Aug 01, 2022 3.109 3.187 3.109 3.161 40,994 +0.03(+1.11%)
Jul 29, 2022 3.109 3.126 3.109 3.126 53,683 +0.03(+1.12%)
Jul 28, 2022 3.091 3.109 3.083 3.091 98,541 +0.00(+0.00%)
Jul 27, 2022 3.083 3.100 3.074 3.091 25,021 +0.02(+0.57%)
Jul 26, 2022 3.074 3.082 3.074 3.074 72,948 -0.01(-0.28%)
Jul 25, 2022 3.065 3.100 3.064 3.083 53,272 +0.01(+0.28%)
Jul 22, 2022 3.039 3.083 3.039 3.074 51,861 +0.05(+1.72%)
Jul 21, 2022 3.022 3.039 3.022 3.022 17,936 +0.00(+0.00%)
Jul 20, 2022 3.030 3.039 3.022 3.022 25,254 -0.02(-0.57%)
Jul 19, 2022 3.048 3.056 3.030 3.039 20,123 -0.02(-0.49%)
Jul 18, 2022 3.046 3.063 3.046 3.054 48,053 +0.02(+0.57%)
Jul 15, 2022 3.046 3.071 3.037 3.037 36,592 -0.02(-0.57%)
Jul 14, 2022 3.028 3.071 3.022 3.054 31,069 +0.00(+0.00%)
Jul 13, 2022 3.037 3.063 3.027 3.054 48,946 +0.01(+0.28%)
Jul 12, 2022 3.020 3.054 3.020 3.046 30,072 +0.03(+0.86%)
Jul 11, 2022 3.028 3.071 3.020 3.020 16,793 -0.02(-0.57%)
Jul 08, 2022 3.037 3.037 3.028 3.037 22,043 -0.01(-0.28%)
Jul 07, 2022 3.054 3.074 3.046 3.046 42,633 -0.02(-0.56%)
Jul 06, 2022 3.071 3.076 3.057 3.063 94,273 +0.00(+0.14%)
Jul 05, 2022 3.037 3.063 3.037 3.059 107,915 +0.00(+0.14%)
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.