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 (%)
Jul 31, 2018 2.870 2.870 2.857 2.870 29,746 +0.01(+0.45%)
Jul 30, 2018 2.850 2.863 2.850 2.857 85,955 +0.00(+0.00%)
Jul 27, 2018 2.863 2.870 2.857 2.857 42,621 -0.01(-0.22%)
Jul 26, 2018 2.863 2.863 2.855 2.863 70,992 +0.00(+0.00%)
Jul 25, 2018 2.857 2.863 2.850 2.863 94,604 +0.01(+0.22%)
Jul 24, 2018 2.863 2.876 2.857 2.857 28,640 -0.01(-0.22%)
Jul 23, 2018 2.876 2.876 2.863 2.863 31,721 -0.01(-0.45%)
Jul 20, 2018 2.870 2.882 2.870 2.876 42,415 +0.01(+0.22%)
Jul 19, 2018 2.870 2.876 2.870 2.870 31,774 -0.01(-0.22%)
Jul 18, 2018 2.889 2.889 2.869 2.876 35,110 -0.02(-0.66%)
Jul 17, 2018 2.889 2.895 2.876 2.895 65,204 +0.01(+0.42%)
Jul 16, 2018 2.870 2.883 2.870 2.883 31,812 +0.02(+0.67%)
Jul 13, 2018 2.864 2.871 2.864 2.864 57,407 -0.01(-0.22%)
Jul 12, 2018 2.864 2.870 2.858 2.870 139,856 +0.01(+0.45%)
Jul 11, 2018 2.864 2.866 2.857 2.857 109,485 -0.01(-0.44%)
Jul 10, 2018 2.870 2.870 2.864 2.870 30,154 +0.01(+0.22%)
Jul 09, 2018 2.864 2.870 2.864 2.864 95,062 +0.00(+0.00%)
Jul 06, 2018 2.864 2.877 2.864 2.864 46,106 +0.00(+0.00%)
Jul 05, 2018 2.864 2.870 2.864 2.864 82,524 +0.00(+0.00%)
Jul 03, 2018 2.864 2.864 2.864 0 +0.00(+0.00%)
Jul 02, 2018 2.857 2.877 2.857 2.864 71,425 +0.00(+0.00%)
Jun 29, 2018 2.877 2.877 2.857 2.864 66,805 -0.01(-0.22%)
Jun 28, 2018 2.870 2.896 2.870 2.870 51,097 -0.01(-0.22%)
Jun 27, 2018 2.870 2.877 2.857 2.877 52,676 +0.02(+0.63%)
Jun 26, 2018 2.851 2.858 2.851 2.858 32,463 +0.00(+0.03%)
Jun 25, 2018 2.870 2.870 2.854 2.857 65,686 -0.01(-0.22%)
Jun 22, 2018 2.870 2.883 2.857 2.864 60,259 +0.00(+0.00%)
Jun 21, 2018 2.857 2.870 2.857 2.864 14,355 +0.01(+0.22%)
Jun 20, 2018 2.864 2.870 2.857 2.857 21,746 -0.01(-0.22%)
Jun 19, 2018 2.845 2.864 2.845 2.864 16,759 +0.02(+0.67%)
Jun 18, 2018 2.857 2.857 2.832 2.845 85,447 -0.03(-0.89%)
Jun 15, 2018 2.870 2.857 2.870 42,932 +0.01(+0.45%)
Jun 14, 2018 2.851 2.861 2.851 2.857 53,931 +0.01(+0.22%)
Jun 13, 2018 2.845 2.857 2.845 2.851 49,998 +0.01(+0.22%)
Jun 12, 2018 2.845 2.851 2.838 2.845 94,417 -0.00(-0.02%)
Jun 11, 2018 2.845 2.852 2.839 2.845 96,948 +0.00(+0.00%)
Jun 08, 2018 2.826 2.846 2.826 2.845 147,423 +0.01(+0.45%)
Jun 07, 2018 2.833 2.839 2.833 2.833 119,498 +0.00(+0.00%)
Jun 06, 2018 2.852 2.833 2.833 91,980 -0.02(-0.67%)
Jun 05, 2018 2.852 2.861 2.852 2.852 85,698 +0.00(+0.00%)
Jun 04, 2018 2.871 2.873 2.852 2.852 59,644 -0.03(-1.10%)
Jun 01, 2018 2.864 2.883 2.861 2.883 104,747 +0.01(+0.44%)
May 31, 2018 2.871 2.877 2.864 2.871 72,681 +0.01(+0.22%)
May 30, 2018 2.852 2.871 2.852 2.864 60,697 +0.01(+0.44%)
May 29, 2018 2.852 2.864 2.852 2.852 67,460 +0.01(+0.45%)
May 25, 2018 2.839 2.839 2.839 0 -0.01(-0.22%)
May 24, 2018 2.839 2.852 2.839 2.845 30,137 +0.01(+0.22%)
May 23, 2018 2.833 2.842 2.833 2.839 44,061 +0.00(+0.00%)
May 22, 2018 2.826 2.839 2.826 2.839 27,162 +0.01(+0.22%)
May 21, 2018 2.820 2.839 2.820 2.833 123,508 +0.01(+0.22%)
May 18, 2018 2.845 2.852 2.826 2.826 127,174 -0.01(-0.45%)
May 17, 2018 2.826 2.839 2.826 2.839 67,993 +0.01(+0.22%)
May 16, 2018 2.833 2.833 2.820 2.833 92,521 -0.01(-0.44%)
May 15, 2018 2.845 2.852 2.834 2.845 72,096 -0.00(-0.01%)
May 14, 2018 2.839 2.852 2.839 2.846 45,494 +0.01(+0.22%)
May 11, 2018 2.846 2.848 2.839 2.839 77,319 -0.01(-0.44%)
May 10, 2018 2.846 2.852 2.839 2.852 102,459 +0.00(+0.00%)
May 09, 2018 2.852 2.858 2.839 2.852 29,502 +0.01(+0.22%)
May 08, 2018 2.858 2.858 2.846 2.846 29,398 -0.02(-0.66%)
May 07, 2018 2.865 2.865 2.852 2.865 27,771 +0.00(+0.00%)
May 04, 2018 2.852 2.865 2.852 2.865 37,025 +0.01(+0.22%)
May 03, 2018 2.858 2.865 2.852 2.858 48,628 +0.01(+0.22%)
May 02, 2018 2.871 2.871 2.846 2.852 38,794 -0.03(-0.87%)
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.