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 -0.010 (-0.32%)
Official Closing 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 (%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,382 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.864 143,054 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.864 2.869 255,485 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,208 +0.01(+0.19%)
Apr 25, 2016 2.891 2.896 2.864 2.864 261,183 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.891 2.891 173,549 -0.02(-0.56%)
Apr 21, 2016 2.896 2.907 2.891 2.907 104,082 +0.01(+0.37%)
Apr 20, 2016 2.891 2.896 2.885 2.896 87,016 -0.01(-0.19%)
Apr 19, 2016 2.891 2.901 2.885 2.901 75,679 +0.01(+0.26%)
Apr 18, 2016 2.883 2.894 2.881 2.894 94,320 +0.01(+0.37%)
Apr 15, 2016 2.878 2.889 2.878 2.883 80,562 +0.01(+0.19%)
Apr 14, 2016 2.883 2.894 2.878 2.878 99,117 -0.01(-0.19%)
Apr 13, 2016 2.878 2.889 2.872 2.883 109,801 +0.01(+0.19%)
Apr 12, 2016 2.883 2.889 2.878 2.878 117,136 -0.01(-0.19%)
Apr 11, 2016 2.878 2.889 2.878 2.883 114,857 +0.01(+0.19%)
Apr 08, 2016 2.894 2.894 2.867 2.878 128,103 -0.02(-0.55%)
Apr 07, 2016 2.910 2.921 2.894 2.894 56,588 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.921 90,124 -0.01(-0.37%)
Apr 05, 2016 2.905 2.937 2.905 2.931 85,557 +0.02(+0.55%)
Apr 04, 2016 2.910 2.921 2.910 2.915 71,174 +0.01(+0.18%)
Apr 01, 2016 2.926 2.942 2.905 2.910 145,281 -0.03(-1.09%)
Mar 31, 2016 2.889 2.942 2.883 2.942 77,150 +0.05(+1.85%)
Mar 30, 2016 2.878 2.894 2.878 2.889 78,547 +0.01(+0.37%)
Mar 29, 2016 2.883 2.894 2.878 2.878 79,098 -0.01(-0.37%)
Mar 28, 2016 2.921 2.926 2.889 2.889 110,694 -0.03(-1.10%)
Mar 24, 2016 2.894 2.921 2.921 2.921 213,305 +0.01(+0.37%)
Mar 23, 2016 2.889 2.921 2.878 2.910 93,308 +0.01(+0.37%)
Mar 22, 2016 2.878 2.899 2.867 2.899 110,201 +0.02(+0.74%)
Mar 21, 2016 2.883 2.897 2.867 2.878 162,805 -0.01(-0.19%)
Mar 18, 2016 2.894 2.905 2.872 2.883 198,980 +0.00(+0.00%)
Mar 17, 2016 2.889 2.899 2.883 2.883 75,559 -0.01(-0.37%)
Mar 16, 2016 2.883 2.894 2.878 2.894 88,137 +0.01(+0.37%)
Mar 15, 2016 2.862 2.894 2.862 2.883 136,786 +0.03(+1.21%)
Mar 14, 2016 2.859 2.865 2.849 2.849 62,115 -0.00(-0.09%)
Mar 11, 2016 2.881 2.902 2.849 2.851 251,511 -0.03(-1.20%)
Mar 10, 2016 2.886 2.902 2.865 2.886 338,355 +0.01(+0.37%)
Mar 09, 2016 2.870 2.907 2.870 2.875 220,892 -0.01(-0.18%)
Mar 08, 2016 2.875 2.902 2.870 2.881 184,767 +0.01(+0.37%)
Mar 07, 2016 2.875 2.897 2.870 2.870 159,832 +0.00(+0.00%)
Mar 04, 2016 2.865 2.875 2.859 2.870 62,819 +0.01(+0.47%)
Mar 03, 2016 2.865 2.870 2.854 2.857 98,373 -0.01(-0.28%)
Mar 02, 2016 2.870 2.870 2.859 2.865 68,574 +0.01(+0.37%)
Mar 01, 2016 2.881 2.891 2.854 2.854 154,639 -0.02(-0.56%)
Feb 29, 2016 2.881 2.902 2.849 2.870 157,738 +0.00(+0.00%)
Feb 26, 2016 2.886 2.891 2.865 2.870 110,896 -0.02(-0.74%)
Feb 25, 2016 2.870 2.891 2.870 2.891 81,092 +0.02(+0.74%)
Feb 24, 2016 2.833 2.891 2.833 2.870 112,787 +0.03(+0.93%)
Feb 23, 2016 2.870 2.897 2.828 2.843 236,130 -0.04(-1.29%)
Feb 22, 2016 2.891 2.897 2.870 2.881 115,083 +0.01(+0.37%)
Feb 19, 2016 2.859 2.902 2.859 2.870 149,027 +0.00(+0.00%)
Feb 18, 2016 2.859 2.881 2.849 2.870 63,901 +0.00(+0.00%)
Feb 17, 2016 2.875 2.880 2.828 2.870 228,288 +0.01(+0.37%)
Feb 16, 2016 2.902 2.902 2.854 2.859 102,285 -0.03(-1.03%)
Feb 12, 2016 2.879 2.889 2.889 2.889 285,698 +0.03(+0.92%)
Feb 11, 2016 2.863 2.889 2.858 2.863 113,291 -0.01(-0.18%)
Feb 10, 2016 2.863 2.868 2.849 2.868 89,456 +0.01(+0.37%)
Feb 09, 2016 2.836 2.868 2.831 2.857 111,195 +0.02(+0.74%)
Feb 08, 2016 2.889 2.916 2.831 2.836 122,359 -0.05(-1.83%)
Feb 05, 2016 2.884 2.894 2.852 2.889 148,947 +0.01(+0.18%)
Feb 04, 2016 2.873 2.905 2.857 2.884 93,952 +0.01(+0.18%)
Feb 03, 2016 2.889 2.889 2.863 2.879 72,204 -0.01(-0.37%)
Feb 02, 2016 2.847 2.889 2.847 2.889 169,184 +0.01(+0.18%)
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.