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 (%)
Nov 30, 2022 2.958 3.029 2.958 3.020 56,708 +0.04(+1.19%)
Nov 29, 2022 2.994 2.997 2.985 2.985 42,748 -0.04(-1.18%)
Nov 28, 2022 2.976 3.029 2.976 3.020 42,019 +0.04(+1.50%)
Nov 25, 2022 2.985 2.985 2.967 2.976 5,558 -0.03(-0.89%)
Nov 23, 2022 2.967 3.011 2.967 3.002 46,260 +0.02(+0.60%)
Nov 22, 2022 2.958 3.002 2.958 2.985 46,193 +0.01(+0.30%)
Nov 21, 2022 2.958 2.976 2.949 2.976 45,697 +0.02(+0.60%)
Nov 18, 2022 2.967 2.976 2.958 2.958 24,098 -0.03(-0.90%)
Nov 17, 2022 2.931 2.985 2.931 2.985 40,117 +0.01(+0.30%)
Nov 16, 2022 2.940 2.976 2.940 2.976 49,005 +0.02(+0.60%)
Nov 15, 2022 2.958 2.971 2.922 2.958 50,457 -0.01(-0.27%)
Nov 14, 2022 2.931 2.988 2.931 2.966 59,607 +0.02(+0.60%)
Nov 11, 2022 3.010 3.010 2.948 2.948 31,675 -0.06(-2.06%)
Nov 10, 2022 2.922 3.090 2.886 3.010 154,534 +0.13(+4.62%)
Nov 09, 2022 2.869 2.897 2.851 2.877 142,636 +0.01(+0.31%)
Nov 08, 2022 2.948 2.957 2.851 2.869 140,481 -0.09(-2.99%)
Nov 07, 2022 2.939 2.957 2.929 2.957 58,525 +0.00(+0.00%)
Nov 04, 2022 2.922 2.957 2.922 2.957 8,079 +0.04(+1.21%)
Nov 03, 2022 2.913 2.952 2.904 2.922 56,099 -0.02(-0.60%)
Nov 02, 2022 2.895 2.957 2.895 2.939 64,583 +0.04(+1.53%)
Nov 01, 2022 2.895 2.913 2.888 2.895 80,537 -0.01(-0.31%)
Oct 31, 2022 2.877 2.904 2.868 2.904 83,019 +0.02(+0.61%)
Oct 28, 2022 2.869 2.886 2.864 2.886 69,142 +0.01(+0.31%)
Oct 27, 2022 2.842 2.886 2.824 2.877 157,036 +0.04(+1.56%)
Oct 26, 2022 2.789 2.833 2.789 2.833 22,739 +0.04(+1.27%)
Oct 25, 2022 2.771 2.815 2.771 2.798 66,995 +0.04(+1.28%)
Oct 24, 2022 2.753 2.771 2.753 2.762 81,819 -0.01(-0.32%)
Oct 21, 2022 2.771 2.780 2.753 2.771 165,826 -0.01(-0.32%)
Oct 20, 2022 2.771 2.789 2.771 2.780 90,809 -0.02(-0.63%)
Oct 19, 2022 2.789 2.798 2.780 2.798 150,644 -0.01(-0.32%)
Oct 18, 2022 2.815 2.833 2.807 2.807 115,096 -0.01(-0.26%)
Oct 17, 2022 2.805 2.840 2.805 2.814 111,528 +0.01(+0.31%)
Oct 14, 2022 2.805 2.814 2.801 2.805 132,564 +0.01(+0.31%)
Oct 13, 2022 2.814 2.840 2.796 2.796 140,734 -0.03(-0.93%)
Oct 12, 2022 2.832 2.849 2.823 2.823 125,685 -0.01(-0.31%)
Oct 11, 2022 2.867 2.889 2.832 2.832 115,495 -0.04(-1.53%)
Oct 10, 2022 2.875 2.902 2.868 2.875 25,936 -0.01(-0.31%)
Oct 07, 2022 2.875 2.884 2.875 2.884 22,882 -0.01(-0.46%)
Oct 06, 2022 2.893 2.911 2.893 2.897 30,450 -0.00(-0.15%)
Oct 05, 2022 2.902 2.919 2.893 2.902 21,975 -0.02(-0.60%)
Oct 04, 2022 2.911 2.928 2.902 2.919 33,319 +0.02(+0.61%)
Oct 03, 2022 2.867 2.911 2.867 2.902 58,267 +0.04(+1.54%)
Sep 30, 2022 2.858 2.890 2.858 2.858 703,733 -0.01(-0.31%)
Sep 29, 2022 2.875 2.884 2.862 2.867 69,370 -0.01(-0.31%)
Sep 28, 2022 2.875 2.911 2.875 2.875 59,626 +0.00(+0.00%)
Sep 27, 2022 2.902 2.902 2.875 2.875 88,895 -0.03(-0.91%)
Sep 26, 2022 2.902 2.919 2.902 2.902 93,526 -0.02(-0.60%)
Sep 23, 2022 2.911 2.928 2.911 2.919 84,796 -0.01(-0.45%)
Sep 22, 2022 2.937 2.955 2.928 2.933 39,660 -0.01(-0.45%)
Sep 21, 2022 2.990 3.003 2.928 2.946 72,849 -0.04(-1.47%)
Sep 20, 2022 2.999 2.999 2.990 2.990 37,115 -0.02(-0.58%)
Sep 19, 2022 2.990 3.018 2.990 3.007 76,261 +0.01(+0.29%)
Sep 16, 2022 2.981 2.999 2.972 2.999 33,498 +0.00(+0.00%)
Sep 15, 2022 2.999 3.029 2.990 2.999 79,882 +0.00(+0.00%)
Sep 14, 2022 2.999 3.017 2.999 2.999 32,589 -0.02(-0.58%)
Sep 13, 2022 3.043 3.043 3.009 3.016 52,115 -0.02(-0.79%)
Sep 12, 2022 3.075 3.075 3.023 3.040 31,594 +0.00(+0.00%)
Sep 09, 2022 3.032 3.058 3.032 3.040 47,744 +0.01(+0.29%)
Sep 08, 2022 3.023 3.058 3.023 3.032 35,623 -0.01(-0.29%)
Sep 07, 2022 3.049 3.066 3.040 3.040 43,876 -0.03(-0.85%)
Sep 06, 2022 3.058 3.071 3.058 3.066 76,516 -0.01(-0.28%)
Sep 02, 2022 3.058 3.076 3.058 3.075 42,889 +0.02(+0.57%)
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.