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 )

3.070 +0.030 (+0.99%)
Streaming Delayed Price Updated: 10:19 AM EDT, May 31, 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 (%)
Mar 31, 2020 3.369 3.405 3.296 3.296 206,513 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.405 447,645 +0.14(+4.23%)
Mar 27, 2020 3.260 3.267 3.224 3.267 300,410 +0.01(+0.22%)
Mar 26, 2020 3.224 3.267 3.216 3.260 146,905 +0.04(+1.36%)
Mar 25, 2020 3.216 3.253 3.180 3.216 272,779 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.165 3.202 176,200 +0.04(+1.38%)
Mar 23, 2020 3.158 3.209 3.100 3.158 105,344 -0.01(-0.23%)
Mar 20, 2020 3.144 3.165 3.122 3.165 176,590 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,688 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.085 3.100 553,375 -0.12(-3.62%)
Mar 17, 2020 3.209 3.238 3.209 3.216 424,507 +0.01(+0.20%)
Mar 16, 2020 3.195 3.261 3.145 3.210 284,134 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.246 3.246 151,601 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,884 -0.08(-2.26%)
Mar 11, 2020 3.412 3.420 3.318 3.354 164,470 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,482 +0.00(+0.00%)
Mar 09, 2020 3.398 3.448 3.398 3.420 286,527 +0.03(+0.85%)
Mar 06, 2020 3.391 3.419 3.382 3.391 506,258 +0.00(+0.00%)
Mar 05, 2020 3.405 3.409 3.376 3.391 222,882 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,970 +0.04(+1.29%)
Mar 03, 2020 3.318 3.376 3.314 3.354 145,943 +0.05(+1.53%)
Mar 02, 2020 3.253 3.311 3.246 3.304 220,183 +0.07(+2.01%)
Feb 28, 2020 3.289 3.289 3.224 3.239 827,442 -0.04(-1.32%)
Feb 27, 2020 3.326 3.349 3.275 3.282 277,611 -0.03(-0.87%)
Feb 26, 2020 3.333 3.354 3.304 3.311 197,667 -0.03(-0.87%)
Feb 25, 2020 3.333 3.347 3.333 3.340 135,429 -0.01(-0.22%)
Feb 24, 2020 3.333 3.347 3.333 3.347 115,212 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,415 +0.01(+0.43%)
Feb 20, 2020 3.318 3.333 3.318 3.326 104,823 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.318 3.318 113,200 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.311 3.311 101,388 -0.01(-0.25%)
Feb 14, 2020 3.312 3.319 3.310 3.319 121,784 +0.01(+0.22%)
Feb 13, 2020 3.305 3.312 3.305 3.312 69,648 +0.01(+0.22%)
Feb 12, 2020 3.305 3.312 3.298 3.305 121,859 +0.00(+0.00%)
Feb 11, 2020 3.312 3.312 3.304 3.305 86,194 -0.01(-0.22%)
Feb 10, 2020 3.319 3.319 3.298 3.312 89,111 +0.00(+0.00%)
Feb 07, 2020 3.305 3.312 3.298 3.312 94,783 +0.00(+0.00%)
Feb 06, 2020 3.283 3.312 3.283 3.312 56,708 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.283 3.283 98,748 -0.01(-0.44%)
Feb 04, 2020 3.305 3.314 3.298 3.298 96,908 -0.01(-0.22%)
Feb 03, 2020 3.305 3.319 3.305 3.305 76,668 -0.01(-0.22%)
Jan 31, 2020 3.283 3.312 3.283 3.312 71,818 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.276 3.276 52,668 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.287 3.291 114,790 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.283 3.283 121,048 -0.01(-0.22%)
Jan 27, 2020 3.283 3.291 3.276 3.291 45,992 +0.00(+0.00%)
Jan 24, 2020 3.283 3.291 3.276 3.291 98,402 +0.01(+0.44%)
Jan 23, 2020 3.269 3.283 3.269 3.276 171,045 +0.01(+0.44%)
Jan 22, 2020 3.255 3.269 3.255 3.262 102,140 +0.01(+0.22%)
Jan 21, 2020 3.255 3.269 3.248 3.255 307,461 +0.01(+0.22%)
Jan 17, 2020 3.262 3.268 3.248 3.248 139,460 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,269 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.244 3.248 90,613 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.240 3.240 188,113 -0.00(-0.03%)
Jan 13, 2020 3.234 3.249 3.227 3.241 141,626 +0.01(+0.22%)
Jan 10, 2020 3.227 3.241 3.227 3.234 118,493 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.227 3.227 160,969 -0.02(-0.66%)
Jan 08, 2020 3.263 3.277 3.249 3.249 206,152 -0.01(-0.44%)
Jan 07, 2020 3.284 3.299 3.263 3.263 167,247 -0.03(-0.87%)
Jan 06, 2020 3.291 3.306 3.291 3.291 86,157 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.284 3.291 33,475 +0.00(+0.00%)
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.