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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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, 2023 3.003 3.003 2.955 2.965 62,745 -0.03(-0.96%)
Nov 29, 2023 2.974 2.998 2.965 2.994 51,437 +0.05(+1.63%)
Nov 28, 2023 2.936 2.955 2.936 2.945 49,635 +0.00(+0.00%)
Nov 27, 2023 2.936 2.955 2.936 2.945 87,873 -0.01(-0.33%)
Nov 24, 2023 2.965 2.965 2.936 2.955 17,668 +0.00(+0.00%)
Nov 22, 2023 2.994 2.998 2.955 2.955 40,499 -0.03(-0.97%)
Nov 21, 2023 2.974 2.994 2.965 2.984 87,985 +0.01(+0.32%)
Nov 20, 2023 2.936 2.977 2.936 2.974 22,165 +0.02(+0.65%)
Nov 17, 2023 2.926 2.965 2.926 2.955 38,491 +0.03(+0.99%)
Nov 16, 2023 2.926 2.945 2.926 2.926 39,550 +0.00(+0.00%)
Nov 15, 2023 2.926 2.945 2.907 2.926 64,950 -0.01(-0.33%)
Nov 14, 2023 2.965 2.965 2.926 2.936 29,678 -0.01(-0.35%)
Nov 13, 2023 2.917 2.946 2.917 2.946 13,017 +0.03(+0.98%)
Nov 10, 2023 2.908 2.931 2.908 2.917 46,373 +0.00(+0.00%)
Nov 09, 2023 2.927 2.936 2.917 2.917 70,850 -0.01(-0.33%)
Nov 08, 2023 2.917 2.944 2.917 2.927 27,433 +0.01(+0.33%)
Nov 07, 2023 2.908 2.946 2.908 2.917 55,531 +0.00(+0.00%)
Nov 06, 2023 2.936 2.936 2.917 2.917 30,843 -0.04(-1.29%)
Nov 03, 2023 2.936 2.956 2.927 2.956 82,284 +0.04(+1.31%)
Nov 02, 2023 2.850 2.927 2.850 2.917 71,233 +0.08(+2.69%)
Nov 01, 2023 2.803 2.889 2.803 2.841 87,239 +0.02(+0.68%)
Oct 31, 2023 2.822 2.822 2.812 2.822 58,942 +0.03(+1.03%)
Oct 30, 2023 2.783 2.822 2.783 2.793 55,815 +0.00(+0.00%)
Oct 27, 2023 2.783 2.812 2.783 2.793 66,647 -0.02(-0.68%)
Oct 26, 2023 2.803 2.822 2.803 2.812 42,603 +0.01(+0.34%)
Oct 25, 2023 2.812 2.812 2.803 2.803 70,536 -0.03(-0.98%)
Oct 24, 2023 2.803 2.831 2.803 2.830 42,310 +0.03(+0.99%)
Oct 23, 2023 2.812 2.822 2.803 2.803 80,731 -0.02(-0.68%)
Oct 20, 2023 2.822 2.831 2.822 2.822 71,941 -0.01(-0.34%)
Oct 19, 2023 2.860 2.860 2.822 2.831 65,397 -0.01(-0.34%)
Oct 18, 2023 2.831 2.870 2.831 2.841 71,791 +0.00(+0.00%)
Oct 17, 2023 2.889 2.889 2.831 2.841 64,460 -0.04(-1.33%)
Oct 16, 2023 2.898 2.898 2.870 2.879 49,209 -0.02(-0.66%)
Oct 13, 2023 2.889 2.906 2.889 2.898 19,593 +0.00(+0.00%)
Oct 12, 2023 2.889 2.908 2.889 2.898 19,012 -0.01(-0.33%)
Oct 11, 2023 2.879 2.927 2.879 2.908 86,242 +0.02(+0.66%)
Oct 10, 2023 2.870 2.898 2.870 2.889 55,443 +0.01(+0.33%)
Oct 09, 2023 2.860 2.889 2.860 2.879 31,194 +0.01(+0.33%)
Oct 06, 2023 2.870 2.870 2.832 2.870 53,023 -0.02(-0.66%)
Oct 05, 2023 2.870 2.889 2.860 2.889 27,234 +0.02(+0.66%)
Oct 04, 2023 2.860 2.879 2.860 2.870 29,575 +0.01(+0.33%)
Oct 03, 2023 2.889 2.889 2.851 2.860 62,216 -0.03(-0.99%)
Oct 02, 2023 2.889 2.908 2.851 2.889 17,294 -0.02(-0.65%)
Sep 29, 2023 2.889 2.917 2.889 2.908 178,934 +0.05(+1.66%)
Sep 28, 2023 2.851 2.879 2.851 2.860 79,632 -0.02(-0.66%)
Sep 27, 2023 2.889 2.908 2.870 2.879 60,494 +0.00(+0.00%)
Sep 26, 2023 2.879 2.889 2.879 2.879 79,553 -0.03(-0.98%)
Sep 25, 2023 2.927 2.908 2.898 2.908 50,188 -0.02(-0.65%)
Sep 22, 2023 2.927 2.936 2.927 2.927 17,560 -0.01(-0.32%)
Sep 21, 2023 2.946 2.946 2.927 2.936 17,259 -0.01(-0.32%)
Sep 20, 2023 2.955 2.965 2.946 2.946 44,085 -0.01(-0.32%)
Sep 19, 2023 2.936 2.957 2.936 2.955 30,426 +0.01(+0.32%)
Sep 18, 2023 2.936 2.946 2.936 2.946 54,123 -0.01(-0.32%)
Sep 15, 2023 2.965 2.965 2.946 2.955 76,748 +0.00(+0.00%)
Sep 14, 2023 2.946 2.965 2.946 2.955 29,194 +0.00(+0.00%)
Sep 13, 2023 2.946 2.965 2.946 2.955 28,246 -0.01(-0.32%)
Sep 12, 2023 2.946 2.974 2.946 2.965 40,162 +0.01(+0.33%)
Sep 11, 2023 2.955 2.955 2.945 2.955 38,212 +0.00(+0.00%)
Sep 08, 2023 2.955 2.964 2.955 2.955 17,406 -0.01(-0.32%)
Sep 07, 2023 2.974 2.982 2.955 2.964 47,975 -0.01(-0.32%)
Sep 06, 2023 2.974 3.002 2.964 2.974 52,196 +0.00(+0.00%)
Sep 05, 2023 3.040 3.040 2.964 2.974 59,403 -0.08(-2.78%)
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.