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 )

3.100 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Jan 31, 2020 3.283 3.312 3.283 3.312 71,818 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.276 3.276 52,668 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.287 3.291 114,790 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.283 3.283 121,048 -0.01(-0.22%)
Jan 27, 2020 3.283 3.291 3.276 3.291 45,992 +0.00(+0.00%)
Jan 24, 2020 3.283 3.291 3.276 3.291 98,402 +0.01(+0.44%)
Jan 23, 2020 3.269 3.283 3.269 3.276 171,045 +0.01(+0.44%)
Jan 22, 2020 3.255 3.269 3.255 3.262 102,140 +0.01(+0.22%)
Jan 21, 2020 3.255 3.269 3.248 3.255 307,461 +0.01(+0.22%)
Jan 17, 2020 3.262 3.268 3.248 3.248 139,460 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,269 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.244 3.248 90,613 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.240 3.240 188,113 -0.00(-0.03%)
Jan 13, 2020 3.234 3.249 3.227 3.241 141,626 +0.01(+0.22%)
Jan 10, 2020 3.227 3.241 3.227 3.234 118,493 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.227 3.227 160,969 -0.02(-0.66%)
Jan 08, 2020 3.263 3.277 3.249 3.249 206,152 -0.01(-0.44%)
Jan 07, 2020 3.284 3.299 3.263 3.263 167,247 -0.03(-0.87%)
Jan 06, 2020 3.291 3.306 3.291 3.291 86,157 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.284 3.291 33,475 +0.00(+0.00%)
Jan 02, 2020 3.291 3.306 3.270 3.291 62,752 +0.01(+0.44%)
Dec 31, 2019 3.299 3.306 3.263 3.277 696,816 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.291 3.299 167,825 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.291 132,360 +0.00(+0.00%)
Dec 26, 2019 3.284 3.291 3.270 3.291 150,240 +0.01(+0.44%)
Dec 24, 2019 3.284 3.284 3.270 3.277 186,704 +0.00(+0.00%)
Dec 23, 2019 3.277 3.284 3.263 3.277 316,877 +0.01(+0.44%)
Dec 20, 2019 3.270 3.277 3.249 3.263 123,956 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,725 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.227 3.249 127,002 -0.02(-0.66%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,531 +0.02(+0.63%)
Dec 16, 2019 3.235 3.257 3.231 3.249 231,125 +0.01(+0.44%)
Dec 13, 2019 3.242 3.257 3.235 3.235 84,144 -0.00(-0.11%)
Dec 12, 2019 3.235 3.264 3.235 3.239 100,262 +0.00(+0.11%)
Dec 11, 2019 3.249 3.260 3.228 3.235 65,245 -0.01(-0.44%)
Dec 10, 2019 3.228 3.249 3.221 3.249 97,109 +0.02(+0.66%)
Dec 09, 2019 3.249 3.264 3.228 3.228 132,840 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.249 3.257 65,258 +0.01(+0.22%)
Dec 05, 2019 3.249 3.257 3.235 3.249 48,616 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.242 3.249 97,476 +0.00(+0.00%)
Dec 03, 2019 3.242 3.264 3.242 3.249 57,900 +0.01(+0.44%)
Dec 02, 2019 3.249 3.257 3.228 3.235 78,360 +0.00(+0.00%)
Nov 29, 2019 3.257 3.264 3.235 3.235 37,350 +0.00(+0.00%)
Nov 27, 2019 3.271 3.271 3.235 3.235 106,414 -0.02(-0.65%)
Nov 26, 2019 3.264 3.292 3.249 3.257 97,516 +0.01(+0.22%)
Nov 25, 2019 3.249 3.264 3.242 3.249 41,276 +0.01(+0.22%)
Nov 22, 2019 3.271 3.271 3.235 3.242 99,508 -0.02(-0.65%)
Nov 21, 2019 3.257 3.264 3.246 3.264 70,368 +0.00(+0.00%)
Nov 20, 2019 3.235 3.264 3.235 3.264 38,691 +0.01(+0.44%)
Nov 19, 2019 3.221 3.249 3.221 3.249 57,518 +0.03(+0.88%)
Nov 18, 2019 3.242 3.242 3.221 3.221 53,999 -0.02(-0.66%)
Nov 15, 2019 3.235 3.264 3.235 3.242 89,641 +0.01(+0.22%)
Nov 14, 2019 3.242 3.257 3.235 3.235 77,582 +0.00(+0.00%)
Nov 13, 2019 3.235 3.249 3.221 3.235 90,121 +0.00(+0.00%)
Nov 12, 2019 3.257 3.257 3.228 3.235 68,663 -0.01(-0.24%)
Nov 11, 2019 3.229 3.250 3.222 3.243 98,999 +0.01(+0.44%)
Nov 08, 2019 3.236 3.250 3.229 3.229 105,102 +0.00(+0.00%)
Nov 07, 2019 3.236 3.243 3.222 3.229 113,751 +0.00(+0.00%)
Nov 06, 2019 3.250 3.250 3.222 3.229 129,036 +0.00(+0.00%)
Nov 05, 2019 3.250 3.250 3.229 3.229 83,826 -0.02(-0.65%)
Nov 04, 2019 3.271 3.271 3.248 3.250 99,088 -0.01(-0.32%)
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.