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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2020 3.419 3.530 3.412 3.485 295,867 +0.08(+2.38%)
Apr 29, 2020 3.493 3.493 3.404 3.404 393,421 -0.07(-2.12%)
Apr 28, 2020 3.471 3.485 3.456 3.478 207,124 +0.01(+0.21%)
Apr 27, 2020 3.478 3.478 3.456 3.471 158,831 +0.00(+0.00%)
Apr 24, 2020 3.471 3.478 3.456 3.471 85,359 +0.00(+0.00%)
Apr 23, 2020 3.456 3.471 3.443 3.471 91,996 +0.03(+0.86%)
Apr 22, 2020 3.441 3.449 3.427 3.441 122,071 +0.01(+0.43%)
Apr 21, 2020 3.449 3.449 3.412 3.426 142,933 -0.05(-1.48%)
Apr 20, 2020 3.471 3.478 3.390 3.478 231,286 +0.02(+0.64%)
Apr 17, 2020 3.471 3.471 3.456 3.456 38,812 -0.01(-0.21%)
Apr 16, 2020 3.471 3.471 3.456 3.463 49,272 +0.00(+0.00%)
Apr 15, 2020 3.449 3.463 3.441 3.463 166,251 +0.01(+0.21%)
Apr 14, 2020 3.441 3.463 3.441 3.456 181,855 +0.01(+0.41%)
Apr 13, 2020 3.405 3.479 3.317 3.442 407,121 +0.01(+0.43%)
Apr 09, 2020 3.405 3.427 3.405 3.427 111,014 +0.04(+1.05%)
Apr 08, 2020 3.413 3.427 3.383 3.392 155,512 -0.03(-0.83%)
Apr 07, 2020 3.427 3.442 3.405 3.420 149,616 +0.00(+0.00%)
Apr 06, 2020 3.420 3.420 3.361 3.420 247,045 +0.09(+2.64%)
Apr 03, 2020 3.339 3.361 3.288 3.332 124,260 -0.06(-1.73%)
Apr 02, 2020 3.347 3.398 3.347 3.391 104,579 +0.04(+1.31%)
Apr 01, 2020 3.310 3.347 3.303 3.347 141,122 +0.03(+0.88%)
Mar 31, 2020 3.391 3.427 3.317 3.317 205,198 -0.11(-3.21%)
Mar 30, 2020 3.296 3.457 3.274 3.427 444,795 +0.14(+4.23%)
Mar 27, 2020 3.281 3.288 3.244 3.288 298,497 +0.01(+0.22%)
Mar 26, 2020 3.244 3.288 3.237 3.281 145,970 +0.04(+1.36%)
Mar 25, 2020 3.237 3.274 3.200 3.237 271,042 +0.01(+0.45%)
Mar 24, 2020 3.200 3.222 3.186 3.222 175,078 +0.04(+1.38%)
Mar 23, 2020 3.178 3.230 3.120 3.178 104,673 -0.01(-0.23%)
Mar 20, 2020 3.164 3.186 3.142 3.186 175,466 +0.04(+1.40%)
Mar 19, 2020 3.090 3.149 3.090 3.142 139,792 +0.02(+0.70%)
Mar 18, 2020 3.171 3.207 3.105 3.120 549,852 -0.12(-3.62%)
Mar 17, 2020 3.230 3.259 3.230 3.237 421,804 +0.01(+0.20%)
Mar 16, 2020 3.216 3.281 3.165 3.230 282,325 -0.04(-1.11%)
Mar 13, 2020 3.318 3.325 3.267 3.267 150,635 -0.03(-0.99%)
Mar 12, 2020 3.325 3.383 3.230 3.300 346,663 -0.08(-2.26%)
Mar 11, 2020 3.434 3.441 3.340 3.376 163,423 -0.07(-1.90%)
Mar 10, 2020 3.441 3.441 3.412 3.441 163,435 +0.00(+0.00%)
Mar 09, 2020 3.420 3.471 3.420 3.441 284,703 +0.03(+0.85%)
Mar 06, 2020 3.412 3.441 3.404 3.412 503,035 +0.00(+0.00%)
Mar 05, 2020 3.427 3.431 3.398 3.412 221,463 -0.01(-0.21%)
Mar 04, 2020 3.383 3.420 3.372 3.420 154,977 +0.04(+1.29%)
Mar 03, 2020 3.340 3.398 3.335 3.376 145,014 +0.05(+1.53%)
Mar 02, 2020 3.274 3.332 3.267 3.325 218,782 +0.07(+2.01%)
Feb 28, 2020 3.311 3.311 3.245 3.260 822,174 -0.04(-1.32%)
Feb 27, 2020 3.347 3.371 3.296 3.303 275,843 -0.03(-0.87%)
Feb 26, 2020 3.354 3.376 3.325 3.332 196,409 -0.03(-0.87%)
Feb 25, 2020 3.354 3.369 3.354 3.361 134,567 -0.01(-0.22%)
Feb 24, 2020 3.354 3.369 3.354 3.369 114,479 +0.01(+0.22%)
Feb 21, 2020 3.347 3.361 3.347 3.361 61,023 +0.01(+0.43%)
Feb 20, 2020 3.340 3.354 3.340 3.347 104,155 +0.01(+0.22%)
Feb 19, 2020 3.354 3.354 3.340 3.340 112,479 +0.01(+0.22%)
Feb 18, 2020 3.347 3.354 3.332 3.332 100,743 -0.01(-0.25%)
Feb 14, 2020 3.333 3.341 3.331 3.341 121,009 +0.01(+0.22%)
Feb 13, 2020 3.326 3.333 3.326 3.333 69,204 +0.01(+0.22%)
Feb 12, 2020 3.326 3.333 3.319 3.326 121,083 +0.00(+0.00%)
Feb 11, 2020 3.333 3.333 3.325 3.326 85,645 -0.01(-0.22%)
Feb 10, 2020 3.341 3.341 3.319 3.333 88,544 +0.00(+0.00%)
Feb 07, 2020 3.326 3.333 3.319 3.333 94,179 +0.00(+0.00%)
Feb 06, 2020 3.304 3.333 3.304 3.333 56,347 +0.03(+0.88%)
Feb 05, 2020 3.319 3.326 3.304 3.304 98,119 -0.01(-0.44%)
Feb 04, 2020 3.326 3.336 3.319 3.319 96,291 -0.01(-0.22%)
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.