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%)
Official Closing Price Updated: 7:00 PM 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 (%)
Jan 31, 2022 3.372 3.439 3.430 150,096 +0.04(+1.23%)
Jan 28, 2022 3.389 3.389 3.372 3.389 85,581 -0.01(-0.25%)
Jan 27, 2022 3.355 3.397 3.355 3.397 57,647 +0.04(+1.12%)
Jan 26, 2022 3.363 3.389 3.355 3.359 80,352 -0.00(-0.12%)
Jan 25, 2022 3.330 3.376 3.330 3.363 165,019 +0.02(+0.50%)
Jan 24, 2022 3.363 3.372 3.305 3.347 405,003 -0.04(-1.23%)
Jan 21, 2022 3.405 3.414 3.372 3.389 185,247 -0.03(-0.73%)
Jan 20, 2022 3.422 3.464 3.397 3.414 261,615 -0.11(-3.08%)
Jan 19, 2022 3.397 3.522 3.397 3.522 276,093 +0.12(+3.43%)
Jan 18, 2022 3.439 3.442 3.380 3.405 304,661 -0.04(-1.06%)
Jan 14, 2022 3.442 0 -0.01(-0.24%)
Jan 13, 2022 3.433 3.463 3.425 3.450 207,887 +0.02(+0.73%)
Jan 12, 2022 3.442 3.467 3.425 3.425 143,709 -0.01(-0.24%)
Jan 11, 2022 3.450 3.458 3.417 3.433 101,983 -0.01(-0.24%)
Jan 10, 2022 3.475 3.475 3.442 3.442 157,763 -0.02(-0.72%)
Jan 07, 2022 3.525 3.525 3.467 3.467 127,814 -0.06(-1.65%)
Jan 06, 2022 3.525 3.533 3.516 3.525 443,384 +0.01(+0.24%)
Jan 05, 2022 3.508 3.533 3.500 3.516 118,591 +0.01(+0.24%)
Jan 04, 2022 3.500 3.508 3.492 3.508 123,043 +0.01(+0.24%)
Jan 03, 2022 3.525 3.525 3.500 3.500 102,221 -0.02(-0.71%)
Dec 31, 2021 3.525 3.525 3.508 3.525 104,233 +0.01(+0.35%)
Dec 30, 2021 3.516 3.529 3.508 3.512 95,519 -0.00(-0.12%)
Dec 29, 2021 3.533 3.541 3.508 3.516 1,680,919 -0.01(-0.24%)
Dec 28, 2021 3.525 3.533 3.512 3.525 191,709 +0.01(+0.24%)
Dec 27, 2021 3.516 3.525 3.516 3.516 78,489 -0.01(-0.24%)
Dec 23, 2021 3.525 3.533 3.523 3.525 89,262 +0.00(+0.00%)
Dec 22, 2021 3.516 3.525 3.508 3.525 81,513 +0.00(+0.00%)
Dec 21, 2021 3.525 3.533 3.508 3.525 97,382 +0.00(+0.00%)
Dec 20, 2021 3.525 3.533 3.508 3.525 98,558 +0.00(+0.00%)
Dec 17, 2021 3.508 3.525 3.508 3.525 126,082 +0.01(+0.24%)
Dec 16, 2021 3.508 3.533 3.494 3.516 84,103 +0.02(+0.47%)
Dec 15, 2021 3.525 3.525 3.475 3.500 185,516 -0.02(-0.47%)
Dec 14, 2021 3.516 3.525 3.483 3.516 98,910 +0.01(+0.15%)
Dec 13, 2021 3.503 3.511 3.489 3.511 74,143 +0.02(+0.47%)
Dec 10, 2021 3.495 3.495 3.486 3.495 99,810 +0.00(+0.00%)
Dec 09, 2021 3.486 3.495 3.478 3.495 101,283 +0.02(+0.47%)
Dec 08, 2021 3.495 3.495 3.478 3.478 98,490 +0.00(+0.00%)
Dec 07, 2021 3.462 3.486 3.462 3.478 146,548 +0.01(+0.24%)
Dec 06, 2021 3.486 3.486 3.462 3.470 47,516 +0.00(+0.09%)
Dec 03, 2021 3.495 3.503 3.437 3.467 280,161 -0.01(-0.33%)
Dec 02, 2021 3.528 3.536 3.454 3.478 415,628 -0.04(-1.17%)
Dec 01, 2021 3.528 3.536 3.515 3.519 63,504 +0.00(+0.00%)
Nov 30, 2021 3.536 3.544 3.511 3.519 82,268 -0.01(-0.23%)
Nov 29, 2021 3.528 3.534 3.519 3.528 46,431 +0.00(+0.00%)
Nov 26, 2021 3.519 3.544 3.519 3.528 72,483 +0.00(+0.00%)
Nov 24, 2021 3.536 3.544 3.519 3.528 63,242 +0.00(+0.00%)
Nov 23, 2021 3.519 3.544 3.519 3.528 152,170 +0.01(+0.23%)
Nov 22, 2021 3.519 3.544 3.519 3.519 94,278 +0.02(+0.47%)
Nov 19, 2021 3.503 3.519 3.501 3.503 107,474 +0.00(+0.00%)
Nov 18, 2021 3.503 3.501 3.495 3.503 70,870 +0.01(+0.24%)
Nov 17, 2021 3.503 3.503 3.495 3.495 132,899 -0.01(-0.24%)
Nov 16, 2021 3.511 3.511 3.495 3.503 53,736 +0.01(+0.15%)
Nov 15, 2021 3.514 3.514 3.498 3.498 115,255 -0.02(-0.45%)
Nov 12, 2021 3.498 3.514 3.498 3.513 34,389 +0.03(+0.92%)
Nov 11, 2021 3.514 3.522 3.481 3.481 103,691 -0.03(-0.93%)
Nov 10, 2021 3.530 3.514 116,286 -0.03(-0.92%)
Nov 09, 2021 3.514 3.547 3.514 3.547 218,184 +0.04(+1.17%)
Nov 08, 2021 3.489 3.521 3.489 3.506 159,240 +0.00(+0.00%)
Nov 05, 2021 3.481 3.506 3.481 3.506 118,677 +0.02(+0.47%)
Nov 04, 2021 3.498 3.498 3.481 3.489 37,717 -0.01(-0.23%)
Nov 03, 2021 3.498 3.498 3.473 3.498 93,328 +0.00(+0.00%)
Nov 02, 2021 3.481 3.498 3.473 3.498 123,125 +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.