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: 4:10 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 30, 2020 3.512 3.512 3.497 3.497 109,021 -0.01(-0.22%)
Sep 29, 2020 3.505 3.512 3.497 3.505 126,570 -0.01(-0.21%)
Sep 28, 2020 3.520 3.520 3.505 3.512 132,209 -0.01(-0.21%)
Sep 25, 2020 3.520 3.520 3.512 3.520 61,693 +0.00(+0.00%)
Sep 24, 2020 3.520 3.520 3.512 3.520 149,014 +0.00(+0.00%)
Sep 23, 2020 3.527 3.527 3.512 3.520 106,466 +0.00(+0.00%)
Sep 22, 2020 3.527 3.527 3.512 3.520 66,820 +0.00(+0.00%)
Sep 21, 2020 3.527 3.535 3.505 3.520 177,514 +0.00(+0.00%)
Sep 18, 2020 3.520 3.535 3.512 3.520 365,659 -0.01(-0.21%)
Sep 17, 2020 3.512 3.527 3.512 3.527 37,021 +0.02(+0.43%)
Sep 16, 2020 3.535 3.550 3.508 3.512 175,206 -0.02(-0.43%)
Sep 15, 2020 3.535 3.538 3.512 3.527 193,745 +0.01(+0.20%)
Sep 14, 2020 3.520 3.534 3.513 3.520 535,421 +0.01(+0.21%)
Sep 11, 2020 3.513 3.520 3.498 3.513 115,369 +0.00(+0.00%)
Sep 10, 2020 3.520 3.520 3.490 3.513 128,155 +0.00(+0.00%)
Sep 09, 2020 3.513 3.528 3.498 3.513 77,481 +0.00(+0.00%)
Sep 08, 2020 3.490 3.520 3.490 3.513 190,654 +0.02(+0.64%)
Sep 04, 2020 3.490 3.520 3.490 3.490 90,590 -0.02(-0.43%)
Sep 03, 2020 3.520 3.528 3.490 3.505 144,581 -0.02(-0.64%)
Sep 02, 2020 3.505 3.528 3.505 3.528 140,237 +0.02(+0.43%)
Sep 01, 2020 3.505 3.528 3.505 3.513 86,789 +0.02(+0.43%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,267 -0.01(-0.21%)
Aug 28, 2020 3.505 3.510 3.498 3.505 159,066 -0.01(-0.21%)
Aug 27, 2020 3.498 3.520 3.498 3.513 62,289 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.505 105,374 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.505 3.513 91,500 -0.01(-0.21%)
Aug 24, 2020 3.520 3.520 3.513 3.520 97,694 +0.00(+0.11%)
Aug 21, 2020 3.520 3.520 3.490 3.517 142,946 +0.00(+0.11%)
Aug 20, 2020 3.513 3.520 3.505 3.513 89,960 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,266 -0.01(-0.26%)
Aug 18, 2020 3.520 3.534 3.520 3.522 56,613 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,782 -0.02(-0.53%)
Aug 14, 2020 3.543 3.543 3.506 3.543 260,603 +0.00(+0.00%)
Aug 13, 2020 3.528 3.550 3.521 3.543 148,112 +0.00(+0.00%)
Aug 12, 2020 3.528 3.547 3.521 3.543 577,005 +0.02(+0.64%)
Aug 11, 2020 3.573 3.573 3.521 3.521 142,060 -0.02(-0.63%)
Aug 10, 2020 3.543 3.551 3.528 3.543 116,493 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.528 71,719 +0.01(+0.43%)
Aug 06, 2020 3.543 3.543 3.513 3.513 72,196 -0.02(-0.63%)
Aug 05, 2020 3.543 3.551 3.528 3.536 238,543 -0.01(-0.21%)
Aug 04, 2020 3.536 3.543 3.528 3.543 155,388 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.528 3.536 203,936 +0.00(+0.00%)
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%)
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.