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: 7:00 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 (%)
Jul 31, 2023 3.030 3.030 3.020 3.020 56,409 +0.00(+0.00%)
Jul 28, 2023 3.001 3.030 3.001 3.020 64,348 +0.01(+0.31%)
Jul 27, 2023 3.011 3.030 2.992 3.011 244,735 +0.01(+0.31%)
Jul 26, 2023 3.011 3.030 3.001 3.001 27,314 -0.01(-0.31%)
Jul 25, 2023 3.020 3.067 3.001 3.011 60,592 -0.03(-0.93%)
Jul 24, 2023 3.067 3.067 3.020 3.039 37,582 -0.03(-0.92%)
Jul 21, 2023 3.001 3.086 3.001 3.067 77,128 +0.06(+1.87%)
Jul 20, 2023 3.011 3.011 3.001 3.011 17,654 -0.01(-0.31%)
Jul 19, 2023 3.011 3.076 3.002 3.020 126,041 +0.01(+0.31%)
Jul 18, 2023 3.001 3.020 2.992 3.011 51,599 +0.00(+0.03%)
Jul 17, 2023 3.001 3.038 3.001 3.010 21,372 +0.00(+0.00%)
Jul 14, 2023 3.010 3.029 3.010 3.010 60,759 -0.01(-0.31%)
Jul 13, 2023 3.010 3.038 3.002 3.019 56,901 +0.01(+0.26%)
Jul 12, 2023 2.991 3.019 2.991 3.012 25,694 +0.02(+0.64%)
Jul 11, 2023 2.991 3.010 2.991 2.992 25,974 -0.01(-0.28%)
Jul 10, 2023 2.991 3.007 2.987 3.001 15,340 +0.00(+0.00%)
Jul 07, 2023 2.982 3.010 2.981 3.001 35,884 +0.02(+0.63%)
Jul 06, 2023 2.991 2.991 2.982 2.982 36,050 -0.02(-0.62%)
Jul 05, 2023 3.001 3.001 2.982 3.001 60,173 +0.01(+0.31%)
Jul 03, 2023 2.982 3.001 2.982 2.991 46,985 +0.00(+0.00%)
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(+0.62%)
Jun 14, 2023 3.001 3.010 2.991 3.001 45,783 +0.00(+0.00%)
Jun 13, 2023 2.991 3.010 2.991 3.001 70,622 +0.00(+0.04%)
Jun 12, 2023 2.990 3.009 2.990 3.000 20,403 -0.01(-0.31%)
Jun 09, 2023 3.018 3.018 2.990 3.009 40,847 +0.00(+0.00%)
Jun 08, 2023 2.981 3.035 2.981 3.009 44,859 +0.00(+0.00%)
Jun 07, 2023 3.009 3.009 2.990 3.009 55,046 +0.00(+0.00%)
Jun 06, 2023 3.018 3.027 3.009 3.009 70,898 -0.02(-0.61%)
Jun 05, 2023 3.027 3.027 3.018 3.027 32,146 +0.00(+0.00%)
Jun 02, 2023 3.046 3.064 3.018 3.027 74,736 -0.02(-0.61%)
Jun 01, 2023 3.055 3.056 3.027 3.046 50,451 +0.01(+0.30%)
May 31, 2023 3.018 3.037 3.009 3.037 44,040 +0.03(+0.92%)
May 30, 2023 2.981 3.017 2.981 3.009 61,126 +0.01(+0.31%)
May 26, 2023 2.981 3.000 2.963 3.000 116,232 +0.02(+0.62%)
May 25, 2023 2.963 2.981 2.963 2.981 34,172 +0.00(+0.00%)
May 24, 2023 2.981 3.018 2.981 2.981 82,299 -0.01(-0.31%)
May 23, 2023 2.981 2.990 2.981 2.990 51,190 +0.00(+0.00%)
May 22, 2023 2.981 3.004 2.963 2.990 72,297 +0.00(+0.00%)
May 19, 2023 2.981 3.000 2.981 2.990 105,984 +0.00(+0.00%)
May 18, 2023 3.000 3.004 2.981 2.990 94,245 -0.01(-0.31%)
May 17, 2023 3.000 3.018 3.000 3.000 65,666 -0.01(-0.31%)
May 16, 2023 3.018 3.035 3.000 3.009 147,771 -0.02(-0.57%)
May 15, 2023 3.035 3.072 3.017 3.026 97,634 +0.00(+0.00%)
May 12, 2023 3.035 3.045 3.017 3.026 57,520 -0.01(-0.30%)
May 11, 2023 3.035 3.072 3.035 3.035 146,685 -0.01(-0.30%)
May 10, 2023 3.035 3.045 3.017 3.045 82,344 +0.02(+0.61%)
May 09, 2023 3.026 3.035 3.017 3.026 136,052 -0.01(-0.30%)
May 08, 2023 3.026 3.044 3.026 3.035 50,267 +0.00(+0.00%)
May 05, 2023 3.035 3.052 3.031 3.035 48,531 -0.01(-0.30%)
May 04, 2023 3.045 3.063 3.035 3.045 37,794 +0.00(+0.00%)
May 03, 2023 3.035 3.054 3.035 3.045 28,622 +0.01(+0.30%)
May 02, 2023 3.035 3.054 3.026 3.035 62,300 +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.