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 +0.050 (+1.64%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 26, 2024 3.090 3.120 3.081 3.100 46,416 +0.05(+1.64%)
Apr 25, 2024 3.070 3.080 3.050 3.050 21,258 -0.02(-0.65%)
Apr 24, 2024 3.080 3.089 3.070 3.070 3,083 -0.01(-0.32%)
Apr 23, 2024 3.080 3.100 3.080 3.080 33,423 +0.00(+0.00%)
Apr 22, 2024 3.070 3.090 3.070 3.080 16,131 +0.00(+0.00%)
Apr 19, 2024 3.090 3.090 3.080 3.080 13,674 +0.00(+0.00%)
Apr 18, 2024 3.060 3.090 3.060 3.080 42,051 +0.00(+0.00%)
Apr 17, 2024 3.060 3.110 3.060 3.080 49,539 +0.02(+0.65%)
Apr 16, 2024 3.080 3.080 3.060 3.060 35,974 -0.03(-0.97%)
Apr 15, 2024 3.110 3.110 3.090 3.090 81,540 -0.01(-0.32%)
Apr 12, 2024 3.140 3.140 3.100 3.100 65,441 -0.02(-0.64%)
Apr 11, 2024 3.120 3.130 3.120 3.120 45,968 +0.00(+0.00%)
Apr 10, 2024 3.160 3.160 3.120 3.120 97,083 -0.04(-1.26%)
Apr 09, 2024 3.140 3.179 3.140 3.160 57,451 +0.02(+0.63%)
Apr 08, 2024 3.120 3.179 3.120 3.140 127,063 +0.01(+0.32%)
Apr 05, 2024 3.140 3.150 3.130 3.130 47,780 -0.02(-0.63%)
Apr 04, 2024 3.140 3.160 3.140 3.150 106,615 +0.01(+0.32%)
Apr 03, 2024 3.140 3.150 3.130 3.140 67,892 +0.00(+0.00%)
Apr 02, 2024 3.160 3.160 3.130 3.140 53,692 -0.02(-0.63%)
Apr 01, 2024 3.160 3.199 3.160 3.160 123,570 -0.02(-0.62%)
Mar 28, 2024 3.199 3.219 3.169 3.179 177,957 +0.01(+0.31%)
Mar 27, 2024 3.160 3.204 3.160 3.169 67,560 +0.01(+0.31%)
Mar 26, 2024 3.199 3.199 3.160 3.160 117,959 -0.03(-0.93%)
Mar 25, 2024 3.080 3.239 3.080 3.189 1,322,941 +0.10(+3.22%)
Mar 22, 2024 3.050 3.130 3.050 3.090 374,518 +0.02(+0.65%)
Mar 21, 2024 3.060 3.070 3.050 3.070 84,324 +0.01(+0.32%)
Mar 20, 2024 3.050 3.060 3.050 3.060 51,864 +0.01(+0.33%)
Mar 19, 2024 3.040 3.050 3.030 3.050 61,705 +0.00(+0.00%)
Mar 18, 2024 3.056 3.056 3.040 3.050 24,908 +0.01(+0.33%)
Mar 15, 2024 3.030 3.060 3.030 3.040 105,733 -0.01(-0.33%)
Mar 14, 2024 3.060 3.060 3.030 3.050 55,638 -0.02(-0.65%)
Mar 13, 2024 3.050 3.070 3.050 3.070 12,089 +0.00(+0.00%)
Mar 12, 2024 3.060 3.070 3.040 3.070 80,468 +0.00(+0.00%)
Mar 11, 2024 3.060 3.070 3.059 3.070 52,847 +0.00(+0.00%)
Mar 08, 2024 3.050 3.070 3.050 3.070 44,381 +0.00(+0.00%)
Mar 07, 2024 3.060 3.070 3.060 3.070 12,819 +0.01(+0.32%)
Mar 06, 2024 3.040 3.060 3.040 3.060 63,079 +0.01(+0.32%)
Mar 05, 2024 3.040 3.050 3.035 3.050 78,466 +0.02(+0.65%)
Mar 04, 2024 3.021 3.040 3.011 3.031 1,752,422 +0.01(+0.33%)
Mar 01, 2024 3.021 3.050 3.011 3.021 1,206,738 -0.02(-0.65%)
Feb 29, 2024 3.050 3.050 3.031 3.040 21,653 +0.02(+0.65%)
Feb 28, 2024 3.031 3.034 3.021 3.021 63,804 +0.00(+0.00%)
Feb 27, 2024 3.040 3.050 3.021 3.021 384,629 -0.03(-0.97%)
Feb 26, 2024 3.050 3.050 3.035 3.050 45,504 +0.00(+0.00%)
Feb 23, 2024 3.050 3.070 3.050 3.050 112,469 -0.01(-0.32%)
Feb 22, 2024 3.090 3.110 3.060 3.060 66,724 -0.03(-0.96%)
Feb 21, 2024 3.090 3.101 3.090 3.090 21,430 -0.02(-0.64%)
Feb 20, 2024 3.080 3.111 3.080 3.110 18,267 +0.01(+0.32%)
Feb 16, 2024 3.119 3.119 3.090 3.100 23,311 -0.02(-0.63%)
Feb 15, 2024 3.109 3.119 3.109 3.119 19,274 +0.03(+0.96%)
Feb 14, 2024 3.098 3.100 3.085 3.090 36,695 +0.00(+0.00%)
Feb 13, 2024 3.149 3.149 3.050 3.090 45,701 -0.04(-1.25%)
Feb 12, 2024 3.178 3.178 3.129 3.129 37,831 -0.03(-0.93%)
Feb 09, 2024 3.139 3.178 3.119 3.158 49,981 +0.02(+0.63%)
Feb 08, 2024 3.164 3.164 3.119 3.139 13,647 +0.00(+0.00%)
Feb 07, 2024 3.178 3.178 3.139 3.139 14,669 +0.00(+0.00%)
Feb 06, 2024 3.139 3.149 3.129 3.139 20,698 +0.00(+0.00%)
Feb 05, 2024 3.129 3.139 3.121 3.139 55,196 +0.01(+0.31%)
Feb 02, 2024 3.149 3.149 3.129 3.129 27,998 -0.04(-1.24%)
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.