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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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 28, 2023 3.083 3.092 3.064 3.092 145,546 +0.04(+1.21%)
Apr 27, 2023 3.064 3.064 3.055 3.055 56,886 -0.04(-1.20%)
Apr 26, 2023 3.083 3.102 3.064 3.092 16,888 +0.03(+1.06%)
Apr 25, 2023 3.046 3.064 3.046 3.060 48,415 +0.00(+0.15%)
Apr 24, 2023 3.055 3.064 3.046 3.055 17,190 +0.01(+0.30%)
Apr 21, 2023 3.046 3.074 3.046 3.046 34,995 +0.00(+0.00%)
Apr 20, 2023 3.046 3.092 3.037 3.046 23,441 +0.00(+0.00%)
Apr 19, 2023 3.055 3.064 3.027 3.046 54,390 -0.03(-0.90%)
Apr 18, 2023 3.064 3.074 3.046 3.074 11,135 -0.01(-0.27%)
Apr 17, 2023 3.082 3.082 3.045 3.082 41,688 +0.02(+0.60%)
Apr 14, 2023 3.073 3.091 3.057 3.064 12,177 -0.03(-0.89%)
Apr 13, 2023 3.091 3.091 3.064 3.091 39,284 +0.02(+0.60%)
Apr 12, 2023 3.082 3.082 3.064 3.073 19,362 +0.00(+0.00%)
Apr 11, 2023 3.073 3.082 3.064 3.073 11,914 -0.02(-0.60%)
Apr 10, 2023 3.100 3.110 3.064 3.091 68,024 -0.02(-0.59%)
Apr 06, 2023 3.100 3.118 3.091 3.110 23,874 -0.01(-0.29%)
Apr 05, 2023 3.146 3.146 3.110 3.119 27,202 +0.00(+0.00%)
Apr 04, 2023 3.036 3.183 3.036 3.119 211,666 +0.05(+1.50%)
Apr 03, 2023 3.018 3.100 3.018 3.073 59,392 +0.04(+1.21%)
Mar 31, 2023 3.045 3.054 3.018 3.036 37,818 +0.01(+0.30%)
Mar 30, 2023 3.018 3.036 3.018 3.027 38,651 +0.02(+0.61%)
Mar 29, 2023 3.008 3.054 3.008 3.008 90,087 -0.05(-1.51%)
Mar 28, 2023 2.999 3.073 2.999 3.054 451,079 +0.04(+1.22%)
Mar 27, 2023 3.027 3.036 3.008 3.018 64,599 -0.02(-0.61%)
Mar 24, 2023 3.008 3.036 3.008 3.036 141,548 +0.04(+1.23%)
Mar 23, 2023 2.999 3.018 2.990 2.999 200,440 +0.00(+0.00%)
Mar 22, 2023 2.990 3.018 2.981 2.999 42,634 -0.01(-0.31%)
Mar 21, 2023 3.018 3.018 2.999 3.008 28,998 -0.01(-0.30%)
Mar 20, 2023 3.027 3.036 3.018 3.018 73,468 -0.01(-0.30%)
Mar 17, 2023 3.027 3.036 3.018 3.027 34,836 +0.00(+0.00%)
Mar 16, 2023 3.036 3.036 3.018 3.027 168,654 +0.00(+0.00%)
Mar 15, 2023 3.008 3.036 3.007 3.027 65,335 +0.02(+0.61%)
Mar 14, 2023 3.027 3.027 3.008 3.008 69,747 +0.02(+0.65%)
Mar 13, 2023 2.989 3.007 2.980 2.989 94,433 +0.02(+0.62%)
Mar 10, 2023 2.970 2.989 2.943 2.970 535,492 +0.02(+0.62%)
Mar 09, 2023 2.970 2.987 2.943 2.952 118,043 -0.02(-0.62%)
Mar 08, 2023 2.980 2.998 2.970 2.970 51,787 -0.01(-0.31%)
Mar 07, 2023 2.970 3.007 2.970 2.980 89,212 +0.00(+0.00%)
Mar 06, 2023 2.980 3.007 2.970 2.980 344,965 -0.01(-0.31%)
Mar 03, 2023 2.998 2.998 2.980 2.989 49,189 +0.01(+0.31%)
Mar 02, 2023 2.961 2.980 2.961 2.980 60,995 +0.00(+0.00%)
Mar 01, 2023 2.980 2.998 2.970 2.980 204,704 -0.01(-0.31%)
Feb 28, 2023 2.998 2.998 2.980 2.989 30,260 -0.02(-0.61%)
Feb 27, 2023 2.998 3.007 2.980 3.007 53,719 +0.02(+0.61%)
Feb 24, 2023 2.970 2.989 2.970 2.989 43,760 +0.01(+0.31%)
Feb 23, 2023 2.970 3.007 2.970 2.980 248,403 +0.00(+0.00%)
Feb 22, 2023 3.007 3.007 2.943 2.980 121,646 -0.02(-0.61%)
Feb 21, 2023 3.016 3.016 2.989 2.998 37,824 -0.04(-1.20%)
Feb 17, 2023 3.053 3.053 3.025 3.034 43,016 +0.00(+0.00%)
Feb 16, 2023 3.044 3.044 3.034 3.034 69,154 -0.01(-0.30%)
Feb 15, 2023 3.053 3.071 3.044 3.044 20,913 -0.02(-0.60%)
Feb 14, 2023 3.053 3.080 3.053 3.062 31,857 +0.00(+0.05%)
Feb 13, 2023 3.079 3.079 3.053 3.060 17,302 -0.02(-0.59%)
Feb 10, 2023 3.088 3.088 3.051 3.079 21,616 +0.02(+0.59%)
Feb 09, 2023 3.060 3.088 3.060 3.060 28,247 -0.01(-0.30%)
Feb 08, 2023 3.070 3.079 3.060 3.070 48,454 +0.00(+0.00%)
Feb 07, 2023 3.070 3.083 3.070 3.070 49,597 -0.02(-0.59%)
Feb 06, 2023 3.060 3.097 3.060 3.088 66,806 +0.00(+0.00%)
Feb 03, 2023 3.106 3.110 3.078 3.088 40,566 -0.03(-0.87%)
Feb 02, 2023 3.097 3.133 3.097 3.115 54,614 +0.02(+0.59%)
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.