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 (%)
May 29, 2020 3.455 3.455 3.433 3.433 99,083 -0.01(-0.43%)
May 28, 2020 3.448 3.455 3.433 3.448 103,969 +0.01(+0.21%)
May 27, 2020 3.477 3.477 3.441 3.441 202,681 -0.02(-0.64%)
May 26, 2020 3.463 3.470 3.448 3.463 75,816 +0.02(+0.64%)
May 22, 2020 3.455 3.463 3.426 3.441 119,985 +0.00(+0.00%)
May 21, 2020 3.448 3.470 3.433 3.441 122,070 +0.01(+0.21%)
May 20, 2020 3.448 3.459 3.433 3.433 107,006 -0.01(-0.43%)
May 19, 2020 3.441 3.455 3.441 3.448 116,100 +0.00(+0.00%)
May 18, 2020 3.470 3.470 3.441 3.448 148,404 +0.00(+0.00%)
May 15, 2020 3.455 3.463 3.448 3.448 98,540 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.448 116,774 -0.00(-0.11%)
May 13, 2020 3.455 3.463 3.448 3.452 225,200 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.448 168,670 -0.00(-0.02%)
May 11, 2020 3.449 3.452 3.441 3.449 173,727 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.419 3.446 253,896 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,683 -0.01(-0.42%)
May 06, 2020 3.463 3.463 3.456 3.463 79,702 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,280 +0.00(+0.00%)
May 04, 2020 3.478 3.485 3.456 3.471 207,575 +0.00(+0.00%)
May 01, 2020 3.456 3.471 3.441 3.471 135,757 +0.01(+0.21%)
Apr 30, 2020 3.397 3.507 3.390 3.463 297,763 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,941 -0.07(-2.12%)
Apr 28, 2020 3.449 3.463 3.434 3.456 208,451 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,849 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,906 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,585 +0.03(+0.86%)
Apr 22, 2020 3.419 3.427 3.405 3.419 122,853 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,849 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.368 3.456 232,768 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,060 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.441 49,588 +0.00(+0.00%)
Apr 15, 2020 3.427 3.441 3.419 3.441 167,316 +0.01(+0.21%)
Apr 14, 2020 3.419 3.441 3.419 3.434 183,021 +0.01(+0.41%)
Apr 13, 2020 3.384 3.456 3.296 3.420 409,730 +0.01(+0.43%)
Apr 09, 2020 3.384 3.405 3.384 3.405 111,726 +0.04(+1.05%)
Apr 08, 2020 3.391 3.405 3.362 3.370 156,508 -0.03(-0.83%)
Apr 07, 2020 3.405 3.420 3.384 3.398 150,574 +0.00(+0.00%)
Apr 06, 2020 3.398 3.398 3.340 3.398 248,628 +0.09(+2.64%)
Apr 03, 2020 3.318 3.340 3.267 3.311 125,056 -0.06(-1.73%)
Apr 02, 2020 3.325 3.376 3.325 3.369 105,249 +0.04(+1.31%)
Apr 01, 2020 3.289 3.325 3.282 3.325 142,026 +0.03(+0.88%)
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%)
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.