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 )

3.030 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 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%)
Jul 01, 2022 3.037 3.063 3.037 3.054 159,749 +0.02(+0.57%)
Jun 30, 2022 3.020 3.046 3.011 3.037 98,108 +0.03(+1.15%)
Jun 29, 2022 2.985 3.009 2.985 3.002 34,304 +0.00(+0.14%)
Jun 28, 2022 2.994 3.020 2.985 2.998 108,370 +0.01(+0.43%)
Jun 27, 2022 2.977 2.993 2.963 2.985 80,142 -0.01(-0.29%)
Jun 24, 2022 2.968 3.002 2.968 2.994 96,877 +0.03(+0.87%)
Jun 23, 2022 2.959 2.977 2.955 2.968 29,815 +0.01(+0.29%)
Jun 22, 2022 2.951 2.968 2.951 2.959 58,472 +0.02(+0.59%)
Jun 21, 2022 2.933 2.949 2.933 2.942 70,440 +0.00(+0.00%)
Jun 17, 2022 2.933 2.951 2.933 2.942 87,740 +0.02(+0.59%)
Jun 16, 2022 2.925 2.933 2.899 2.925 411,108 -0.03(-1.17%)
Jun 15, 2022 2.977 2.977 2.933 2.959 79,152 -0.01(-0.29%)
Jun 14, 2022 2.968 2.985 2.959 2.968 106,235 -0.01(-0.20%)
Jun 13, 2022 3.008 3.008 2.974 2.974 159,472 -0.05(-1.70%)
Jun 10, 2022 3.034 3.042 2.999 3.025 209,052 -0.03(-0.84%)
Jun 09, 2022 3.042 3.060 3.042 3.051 91,839 -0.00(-0.14%)
Jun 08, 2022 3.042 3.068 3.042 3.055 194,060 -0.00(-0.14%)
Jun 07, 2022 3.042 3.068 3.042 3.060 156,278 +0.02(+0.56%)
Jun 06, 2022 3.077 3.077 3.034 3.042 469,823 -0.03(-0.98%)
Jun 03, 2022 3.068 3.094 3.060 3.072 308,609 -0.00(-0.14%)
Jun 02, 2022 3.085 3.111 3.068 3.077 581,941 -0.01(-0.28%)
Jun 01, 2022 3.154 3.154 3.051 3.085 651,089 -0.17(-5.26%)
May 31, 2022 3.120 3.257 3.094 3.257 107,996 +0.14(+4.37%)
May 27, 2022 3.094 3.150 3.094 3.120 188,914 +0.03(+0.86%)
May 26, 2022 3.094 3.102 3.090 3.094 85,534 +0.02(+0.56%)
May 25, 2022 3.060 3.085 3.060 3.077 132,409 +0.02(+0.56%)
May 24, 2022 3.051 3.077 3.051 3.060 112,241 -0.02(-0.56%)
May 23, 2022 3.077 3.085 3.060 3.077 67,020 -0.01(-0.28%)
May 20, 2022 3.051 3.094 3.051 3.085 50,303 +0.03(+1.12%)
May 19, 2022 3.068 3.093 3.051 3.051 17,887 -0.02(-0.56%)
May 18, 2022 3.034 3.077 3.034 3.068 63,311 +0.00(+0.00%)
May 17, 2022 3.068 3.068 3.034 3.068 40,744 +0.00(+0.10%)
May 16, 2022 3.074 3.082 3.057 3.065 46,133 -0.02(-0.55%)
May 13, 2022 3.082 3.082 3.065 3.082 70,861 +0.02(+0.56%)
May 12, 2022 3.057 3.083 3.057 3.065 140,776 +0.01(+0.28%)
May 11, 2022 3.031 3.065 3.031 3.057 96,561 +0.00(+0.14%)
May 10, 2022 3.031 3.057 3.031 3.052 86,588 +0.02(+0.70%)
May 09, 2022 3.014 3.040 3.014 3.031 203,366 +0.00(+0.00%)
May 06, 2022 3.065 3.065 3.031 3.031 47,495 -0.04(-1.38%)
May 05, 2022 3.065 3.074 3.040 3.074 111,147 +0.00(+0.00%)
May 04, 2022 3.040 3.074 3.032 3.074 34,247 +0.02(+0.56%)
May 03, 2022 3.031 3.074 3.031 3.057 126,116 +0.02(+0.56%)
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.