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 (%)
Jun 29, 2018 2.877 2.877 2.857 2.864 66,805 -0.01(-0.22%)
Jun 28, 2018 2.870 2.896 2.870 2.870 51,097 -0.01(-0.22%)
Jun 27, 2018 2.870 2.877 2.857 2.877 52,676 +0.02(+0.63%)
Jun 26, 2018 2.851 2.858 2.851 2.858 32,463 +0.00(+0.03%)
Jun 25, 2018 2.870 2.870 2.854 2.857 65,686 -0.01(-0.22%)
Jun 22, 2018 2.870 2.883 2.857 2.864 60,259 +0.00(+0.00%)
Jun 21, 2018 2.857 2.870 2.857 2.864 14,355 +0.01(+0.22%)
Jun 20, 2018 2.864 2.870 2.857 2.857 21,746 -0.01(-0.22%)
Jun 19, 2018 2.845 2.864 2.845 2.864 16,759 +0.02(+0.67%)
Jun 18, 2018 2.857 2.857 2.832 2.845 85,447 -0.03(-0.89%)
Jun 15, 2018 2.870 2.857 2.870 42,932 +0.01(+0.45%)
Jun 14, 2018 2.851 2.861 2.851 2.857 53,931 +0.01(+0.22%)
Jun 13, 2018 2.845 2.857 2.845 2.851 49,998 +0.01(+0.22%)
Jun 12, 2018 2.845 2.851 2.838 2.845 94,417 -0.00(-0.02%)
Jun 11, 2018 2.845 2.852 2.839 2.845 96,948 +0.00(+0.00%)
Jun 08, 2018 2.826 2.846 2.826 2.845 147,423 +0.01(+0.45%)
Jun 07, 2018 2.833 2.839 2.833 2.833 119,498 +0.00(+0.00%)
Jun 06, 2018 2.852 2.833 2.833 91,980 -0.02(-0.67%)
Jun 05, 2018 2.852 2.861 2.852 2.852 85,698 +0.00(+0.00%)
Jun 04, 2018 2.871 2.873 2.852 2.852 59,644 -0.03(-1.10%)
Jun 01, 2018 2.864 2.883 2.861 2.883 104,747 +0.01(+0.44%)
May 31, 2018 2.871 2.877 2.864 2.871 72,681 +0.01(+0.22%)
May 30, 2018 2.852 2.871 2.852 2.864 60,697 +0.01(+0.44%)
May 29, 2018 2.852 2.864 2.852 2.852 67,460 +0.01(+0.45%)
May 25, 2018 2.839 2.839 2.839 0 -0.01(-0.22%)
May 24, 2018 2.839 2.852 2.839 2.845 30,137 +0.01(+0.22%)
May 23, 2018 2.833 2.842 2.833 2.839 44,061 +0.00(+0.00%)
May 22, 2018 2.826 2.839 2.826 2.839 27,162 +0.01(+0.22%)
May 21, 2018 2.820 2.839 2.820 2.833 123,508 +0.01(+0.22%)
May 18, 2018 2.845 2.852 2.826 2.826 127,174 -0.01(-0.45%)
May 17, 2018 2.826 2.839 2.826 2.839 67,993 +0.01(+0.22%)
May 16, 2018 2.833 2.833 2.820 2.833 92,521 -0.01(-0.44%)
May 15, 2018 2.845 2.852 2.834 2.845 72,096 -0.00(-0.01%)
May 14, 2018 2.839 2.852 2.839 2.846 45,494 +0.01(+0.22%)
May 11, 2018 2.846 2.848 2.839 2.839 77,319 -0.01(-0.44%)
May 10, 2018 2.846 2.852 2.839 2.852 102,459 +0.00(+0.00%)
May 09, 2018 2.852 2.858 2.839 2.852 29,502 +0.01(+0.22%)
May 08, 2018 2.858 2.858 2.846 2.846 29,398 -0.02(-0.66%)
May 07, 2018 2.865 2.865 2.852 2.865 27,771 +0.00(+0.00%)
May 04, 2018 2.852 2.865 2.852 2.865 37,025 +0.01(+0.22%)
May 03, 2018 2.858 2.865 2.852 2.858 48,628 +0.01(+0.22%)
May 02, 2018 2.871 2.871 2.846 2.852 38,794 -0.03(-0.87%)
May 01, 2018 2.846 2.877 2.846 2.877 65,523 +0.03(+0.88%)
Apr 30, 2018 2.852 2.855 2.839 2.852 97,262 +0.01(+0.22%)
Apr 27, 2018 2.833 2.846 2.833 2.846 31,192 +0.01(+0.44%)
Apr 26, 2018 2.846 2.846 2.827 2.833 33,782 +0.00(+0.00%)
Apr 25, 2018 2.839 2.839 2.828 2.833 38,705 +0.00(+0.00%)
Apr 24, 2018 2.839 2.846 2.827 2.833 58,453 -0.01(-0.22%)
Apr 23, 2018 2.852 2.858 2.839 2.839 140,402 -0.02(-0.66%)
Apr 20, 2018 2.858 2.858 2.852 2.858 36,398 +0.00(+0.00%)
Apr 19, 2018 2.858 2.865 2.852 2.858 151,779 +0.01(+0.44%)
Apr 18, 2018 2.858 2.871 2.846 2.846 177,619 -0.02(-0.66%)
Apr 17, 2018 2.871 2.871 2.858 2.865 76,429 +0.01(+0.21%)
Apr 16, 2018 2.865 2.865 2.852 2.859 109,962 +0.00(+0.00%)
Apr 13, 2018 2.877 2.877 2.852 2.859 37,559 -0.01(-0.43%)
Apr 12, 2018 2.871 2.877 2.859 2.871 28,961 +0.00(+0.00%)
Apr 11, 2018 2.871 2.883 2.865 2.871 103,758 +0.00(+0.00%)
Apr 10, 2018 2.883 2.883 2.871 2.871 125,132 -0.01(-0.43%)
Apr 09, 2018 2.877 2.883 2.871 2.883 48,178 +0.01(+0.22%)
Apr 06, 2018 2.877 2.883 2.871 2.877 168,206 -0.01(-0.43%)
Apr 05, 2018 2.883 2.890 2.877 2.890 73,785 +0.00(+0.00%)
Apr 04, 2018 2.871 2.890 2.871 2.890 38,354 +0.01(+0.22%)
Apr 03, 2018 2.877 2.890 2.877 2.883 76,251 -0.01(-0.43%)
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.