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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,254 -0.01(-0.21%)
Aug 28, 2020 3.506 3.510 3.498 3.506 159,044 -0.01(-0.21%)
Aug 27, 2020 3.498 3.521 3.498 3.513 62,280 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.506 105,359 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.506 3.513 91,487 -0.01(-0.21%)
Aug 24, 2020 3.521 3.521 3.513 3.521 97,680 +0.00(+0.11%)
Aug 21, 2020 3.521 3.521 3.491 3.517 142,926 +0.00(+0.11%)
Aug 20, 2020 3.513 3.521 3.506 3.513 89,948 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,242 -0.01(-0.26%)
Aug 18, 2020 3.521 3.535 3.521 3.523 56,605 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,765 -0.02(-0.53%)
Aug 14, 2020 3.544 3.544 3.507 3.544 260,566 +0.00(+0.00%)
Aug 13, 2020 3.529 3.551 3.521 3.544 148,091 +0.00(+0.00%)
Aug 12, 2020 3.529 3.548 3.521 3.544 576,925 +0.02(+0.64%)
Aug 11, 2020 3.574 3.574 3.521 3.521 142,041 -0.02(-0.63%)
Aug 10, 2020 3.544 3.551 3.529 3.544 116,477 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.529 71,709 +0.01(+0.43%)
Aug 06, 2020 3.544 3.544 3.514 3.514 72,186 -0.02(-0.63%)
Aug 05, 2020 3.544 3.551 3.529 3.536 238,509 -0.01(-0.21%)
Aug 04, 2020 3.536 3.544 3.529 3.544 155,367 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.529 3.536 203,908 +0.00(+0.00%)
Jul 31, 2020 3.551 3.551 3.529 3.536 76,668 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,664 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.529 145,471 +0.00(+0.00%)
Jul 28, 2020 3.514 3.529 3.514 3.529 100,575 +0.01(+0.21%)
Jul 27, 2020 3.529 3.529 3.521 3.521 101,011 -0.01(-0.21%)
Jul 24, 2020 3.514 3.529 3.499 3.529 141,944 +0.02(+0.64%)
Jul 23, 2020 3.492 3.514 3.492 3.507 99,980 +0.02(+0.64%)
Jul 22, 2020 3.477 3.499 3.477 3.484 103,590 +0.01(+0.21%)
Jul 21, 2020 3.477 3.484 3.469 3.477 134,005 -0.01(-0.21%)
Jul 20, 2020 3.514 3.514 3.477 3.484 177,379 -0.01(-0.21%)
Jul 17, 2020 3.514 3.514 3.492 3.492 109,373 -0.02(-0.64%)
Jul 16, 2020 3.507 3.521 3.499 3.514 73,569 +0.00(+0.00%)
Jul 15, 2020 3.499 3.514 3.492 3.514 164,378 +0.01(+0.43%)
Jul 14, 2020 3.507 3.507 3.484 3.499 165,316 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,689 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,131 +0.00(+0.00%)
Jul 09, 2020 3.500 3.507 3.492 3.507 83,751 +0.00(+0.00%)
Jul 08, 2020 3.500 3.514 3.492 3.507 249,153 +0.01(+0.21%)
Jul 07, 2020 3.492 3.500 3.489 3.500 112,662 +0.01(+0.21%)
Jul 06, 2020 3.485 3.492 3.485 3.492 185,205 +0.02(+0.64%)
Jul 02, 2020 3.448 3.470 3.433 3.470 183,020 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,362 +0.03(+0.87%)
Jun 30, 2020 3.433 3.440 3.411 3.411 200,773 -0.01(-0.22%)
Jun 29, 2020 3.433 3.448 3.411 3.418 260,719 -0.01(-0.32%)
Jun 26, 2020 3.463 3.463 3.425 3.429 437,522 -0.02(-0.54%)
Jun 25, 2020 3.477 3.485 3.448 3.448 271,199 -0.02(-0.64%)
Jun 24, 2020 3.500 3.500 3.470 3.470 144,851 -0.02(-0.62%)
Jun 23, 2020 3.500 3.500 3.485 3.491 124,859 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.489 89,170 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,943 -0.00(-0.11%)
Jun 18, 2020 3.470 3.485 3.470 3.485 85,598 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.470 3.470 150,717 -0.01(-0.43%)
Jun 16, 2020 3.485 3.494 3.470 3.485 282,215 +0.00(+0.14%)
Jun 15, 2020 3.478 3.493 3.471 3.480 243,828 +0.00(+0.05%)
Jun 12, 2020 3.471 3.493 3.463 3.478 110,876 +0.01(+0.43%)
Jun 11, 2020 3.463 3.478 3.449 3.463 226,278 -0.01(-0.42%)
Jun 10, 2020 3.463 3.478 3.463 3.478 136,821 +0.01(+0.43%)
Jun 09, 2020 3.463 3.471 3.463 3.463 204,009 +0.00(+0.00%)
Jun 08, 2020 3.456 3.478 3.456 3.463 180,508 +0.01(+0.21%)
Jun 05, 2020 3.456 3.464 3.441 3.456 163,667 +0.00(+0.00%)
Jun 04, 2020 3.463 3.471 3.456 3.456 86,140 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,204 -0.01(-0.21%)
Jun 02, 2020 3.456 3.471 3.456 3.471 98,788 +0.01(+0.27%)
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.