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 (%)
Sep 28, 2018 2.862 2.875 2.862 2.875 9,708 +0.02(+0.68%)
Sep 27, 2018 2.875 2.875 2.855 2.855 50,009 -0.02(-0.68%)
Sep 26, 2018 2.862 2.875 2.855 2.875 41,160 +0.02(+0.68%)
Sep 25, 2018 2.868 2.868 2.855 2.855 15,808 -0.02(-0.68%)
Sep 24, 2018 2.849 2.875 2.844 2.875 63,195 +0.02(+0.68%)
Sep 21, 2018 2.849 2.855 2.849 2.855 39,451 +0.00(+0.00%)
Sep 20, 2018 2.855 2.855 2.843 2.855 56,250 +0.01(+0.23%)
Sep 19, 2018 2.868 2.868 2.849 2.849 68,175 -0.03(-0.90%)
Sep 18, 2018 2.875 2.875 2.862 2.875 33,259 +0.01(+0.20%)
Sep 17, 2018 2.869 2.869 2.862 2.869 21,455 +0.01(+0.23%)
Sep 14, 2018 2.869 2.869 2.862 2.862 28,230 -0.01(-0.22%)
Sep 13, 2018 2.862 2.869 2.856 2.869 68,796 +0.01(+0.23%)
Sep 12, 2018 2.869 2.870 2.862 2.862 28,945 -0.01(-0.22%)
Sep 11, 2018 2.875 2.875 2.869 2.869 67,954 -0.01(-0.22%)
Sep 10, 2018 2.869 2.875 2.869 2.875 34,191 +0.00(+0.00%)
Sep 07, 2018 2.875 2.875 2.869 2.875 73,833 +0.00(+0.00%)
Sep 06, 2018 2.875 2.933 2.869 2.875 46,729 +0.01(+0.22%)
Sep 05, 2018 2.882 2.882 2.869 2.869 53,872 -0.01(-0.45%)
Sep 04, 2018 2.882 2.882 2.875 2.882 104,173 +0.01(+0.22%)
Aug 31, 2018 2.875 2.875 2.875 0 +0.00(+0.00%)
Aug 30, 2018 2.875 2.882 2.875 2.875 50,527 -0.01(-0.22%)
Aug 29, 2018 2.882 2.882 2.869 2.882 61,134 +0.01(+0.22%)
Aug 28, 2018 2.882 2.882 2.875 2.875 45,396 -0.01(-0.45%)
Aug 27, 2018 2.882 2.888 2.875 2.888 48,528 +0.01(+0.45%)
Aug 24, 2018 2.875 2.885 2.875 2.875 71,972 +0.00(+0.00%)
Aug 23, 2018 2.875 2.888 2.875 2.875 28,785 +0.00(+0.00%)
Aug 22, 2018 2.882 2.888 2.875 2.875 35,409 +0.00(+0.00%)
Aug 21, 2018 2.875 2.882 2.869 2.875 30,735 +0.00(+0.00%)
Aug 20, 2018 2.875 2.882 2.875 2.875 43,409 +0.00(+0.00%)
Aug 17, 2018 2.882 2.888 2.875 2.875 42,966 +0.00(+0.00%)
Aug 16, 2018 2.875 2.882 2.875 2.875 36,501 +0.00(+0.00%)
Aug 15, 2018 2.888 2.888 2.875 2.875 41,413 -0.01(-0.45%)
Aug 14, 2018 2.895 2.895 2.882 2.888 54,680 +0.02(+0.65%)
Aug 13, 2018 2.863 2.882 2.863 2.870 42,732 +0.01(+0.22%)
Aug 10, 2018 2.863 2.870 2.863 2.863 13,738 -0.01(-0.22%)
Aug 09, 2018 2.857 2.870 2.857 2.870 59,665 +0.01(+0.45%)
Aug 08, 2018 2.857 2.867 2.857 2.857 18,466 -0.01(-0.22%)
Aug 07, 2018 2.863 2.870 2.863 2.863 110,171 -0.01(-0.22%)
Aug 06, 2018 2.850 2.870 2.850 2.870 52,201 +0.01(+0.45%)
Aug 03, 2018 2.857 2.863 2.850 2.857 51,520 +0.00(+0.00%)
Aug 02, 2018 2.863 2.867 2.854 2.857 149,810 -0.01(-0.45%)
Aug 01, 2018 2.863 2.870 2.854 2.870 74,191 +0.00(+0.00%)
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%)
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.