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 )

3.040 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, May 30, 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, 2020 3.551 3.551 3.528 3.536 76,679 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,680 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.528 145,491 +0.00(+0.00%)
Jul 28, 2020 3.513 3.528 3.513 3.528 100,589 +0.01(+0.21%)
Jul 27, 2020 3.528 3.528 3.521 3.521 101,025 -0.01(-0.21%)
Jul 24, 2020 3.513 3.528 3.499 3.528 141,964 +0.02(+0.64%)
Jul 23, 2020 3.491 3.513 3.491 3.506 99,994 +0.02(+0.64%)
Jul 22, 2020 3.476 3.499 3.476 3.484 103,604 +0.01(+0.21%)
Jul 21, 2020 3.476 3.484 3.469 3.476 134,024 -0.01(-0.21%)
Jul 20, 2020 3.513 3.513 3.476 3.484 177,404 -0.01(-0.21%)
Jul 17, 2020 3.513 3.513 3.491 3.491 109,388 -0.02(-0.64%)
Jul 16, 2020 3.506 3.521 3.499 3.513 73,580 +0.00(+0.00%)
Jul 15, 2020 3.499 3.513 3.491 3.513 164,401 +0.01(+0.43%)
Jul 14, 2020 3.506 3.506 3.484 3.499 165,339 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,706 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,150 +0.00(+0.00%)
Jul 09, 2020 3.499 3.507 3.492 3.507 83,762 +0.00(+0.00%)
Jul 08, 2020 3.499 3.514 3.492 3.507 249,187 +0.01(+0.21%)
Jul 07, 2020 3.492 3.499 3.488 3.499 112,677 +0.01(+0.21%)
Jul 06, 2020 3.484 3.492 3.484 3.492 185,231 +0.02(+0.64%)
Jul 02, 2020 3.447 3.469 3.432 3.469 183,045 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,386 +0.03(+0.87%)
Jun 30, 2020 3.432 3.440 3.410 3.410 200,801 -0.01(-0.22%)
Jun 29, 2020 3.432 3.447 3.410 3.418 260,756 -0.01(-0.32%)
Jun 26, 2020 3.462 3.462 3.425 3.429 437,583 -0.02(-0.54%)
Jun 25, 2020 3.477 3.484 3.447 3.447 271,237 -0.02(-0.64%)
Jun 24, 2020 3.499 3.499 3.469 3.469 144,871 -0.02(-0.62%)
Jun 23, 2020 3.499 3.499 3.484 3.491 124,877 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.488 89,182 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,958 -0.00(-0.11%)
Jun 18, 2020 3.469 3.484 3.469 3.484 85,610 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.469 3.469 150,738 -0.01(-0.43%)
Jun 16, 2020 3.484 3.493 3.469 3.484 282,254 +0.00(+0.14%)
Jun 15, 2020 3.477 3.492 3.470 3.479 243,862 +0.00(+0.05%)
Jun 12, 2020 3.470 3.492 3.463 3.477 110,891 +0.01(+0.43%)
Jun 11, 2020 3.463 3.477 3.448 3.463 226,309 -0.01(-0.42%)
Jun 10, 2020 3.463 3.477 3.463 3.477 136,840 +0.01(+0.43%)
Jun 09, 2020 3.463 3.470 3.463 3.463 204,037 +0.00(+0.00%)
Jun 08, 2020 3.455 3.477 3.455 3.463 180,533 +0.01(+0.21%)
Jun 05, 2020 3.455 3.463 3.441 3.455 163,690 +0.00(+0.00%)
Jun 04, 2020 3.463 3.470 3.455 3.455 86,152 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,221 -0.01(-0.21%)
Jun 02, 2020 3.455 3.470 3.455 3.470 98,802 +0.01(+0.27%)
Jun 01, 2020 3.441 3.470 3.441 3.461 108,172 +0.03(+0.80%)
May 29, 2020 3.455 3.455 3.433 3.433 99,083 -0.01(-0.43%)
May 28, 2020 3.448 3.455 3.433 3.448 103,969 +0.01(+0.21%)
May 27, 2020 3.477 3.477 3.441 3.441 202,681 -0.02(-0.64%)
May 26, 2020 3.463 3.470 3.448 3.463 75,816 +0.02(+0.64%)
May 22, 2020 3.455 3.463 3.426 3.441 119,985 +0.00(+0.00%)
May 21, 2020 3.448 3.470 3.433 3.441 122,070 +0.01(+0.21%)
May 20, 2020 3.448 3.459 3.433 3.433 107,006 -0.01(-0.43%)
May 19, 2020 3.441 3.455 3.441 3.448 116,100 +0.00(+0.00%)
May 18, 2020 3.470 3.470 3.441 3.448 148,404 +0.00(+0.00%)
May 15, 2020 3.455 3.463 3.448 3.448 98,540 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.448 116,774 -0.00(-0.11%)
May 13, 2020 3.455 3.463 3.448 3.452 225,200 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.448 168,670 -0.00(-0.02%)
May 11, 2020 3.449 3.452 3.441 3.449 173,727 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.419 3.446 253,896 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,683 -0.01(-0.42%)
May 06, 2020 3.463 3.463 3.456 3.463 79,702 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,280 +0.00(+0.00%)
May 04, 2020 3.478 3.485 3.456 3.471 207,575 +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.