Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 3.063 3.072 3.045 3.072 146,499 +0.04(+1.21%)
Apr 27, 2023 3.045 3.045 3.035 3.035 57,258 -0.04(-1.20%)
Apr 26, 2023 3.063 3.081 3.045 3.072 16,999 +0.03(+1.06%)
Apr 25, 2023 3.026 3.045 3.026 3.040 48,732 +0.00(+0.15%)
Apr 24, 2023 3.035 3.044 3.026 3.035 17,302 +0.01(+0.30%)
Apr 21, 2023 3.026 3.054 3.026 3.026 35,224 +0.00(+0.00%)
Apr 20, 2023 3.026 3.072 3.017 3.026 23,595 +0.00(+0.00%)
Apr 19, 2023 3.035 3.045 3.008 3.026 54,746 -0.03(-0.90%)
Apr 18, 2023 3.045 3.054 3.026 3.054 11,208 -0.01(-0.26%)
Apr 17, 2023 3.062 3.062 3.025 3.062 41,961 +0.02(+0.60%)
Apr 14, 2023 3.053 3.071 3.037 3.044 12,257 -0.03(-0.89%)
Apr 13, 2023 3.071 3.071 3.044 3.071 39,541 +0.02(+0.60%)
Apr 12, 2023 3.062 3.062 3.044 3.053 19,489 +0.00(+0.00%)
Apr 11, 2023 3.053 3.062 3.044 3.053 11,992 -0.02(-0.60%)
Apr 10, 2023 3.080 3.089 3.044 3.071 68,470 -0.02(-0.59%)
Apr 06, 2023 3.080 3.097 3.071 3.089 24,030 -0.01(-0.29%)
Apr 05, 2023 3.126 3.126 3.089 3.098 27,381 +0.00(+0.00%)
Apr 04, 2023 3.016 3.162 3.016 3.098 213,052 +0.05(+1.50%)
Apr 03, 2023 2.998 3.080 2.998 3.053 59,781 +0.04(+1.21%)
Mar 31, 2023 3.025 3.034 2.998 3.016 38,066 +0.01(+0.30%)
Mar 30, 2023 2.998 3.016 2.998 3.007 38,904 +0.02(+0.61%)
Mar 29, 2023 2.989 3.034 2.989 2.989 90,677 -0.05(-1.51%)
Mar 28, 2023 2.980 3.053 2.980 3.034 454,033 +0.04(+1.22%)
Mar 27, 2023 3.007 3.016 2.989 2.998 65,022 -0.02(-0.61%)
Mar 24, 2023 2.989 3.016 2.989 3.016 142,475 +0.04(+1.23%)
Mar 23, 2023 2.980 2.998 2.970 2.980 201,752 +0.00(+0.00%)
Mar 22, 2023 2.970 2.998 2.961 2.980 42,914 -0.01(-0.31%)
Mar 21, 2023 2.998 2.998 2.980 2.989 29,188 -0.01(-0.30%)
Mar 20, 2023 3.007 3.016 2.998 2.998 73,949 -0.01(-0.30%)
Mar 17, 2023 3.007 3.016 2.998 3.007 35,064 +0.00(+0.00%)
Mar 16, 2023 3.016 3.016 2.998 3.007 169,758 +0.00(+0.00%)
Mar 15, 2023 2.989 3.016 2.988 3.007 65,763 +0.02(+0.61%)
Mar 14, 2023 3.007 3.007 2.989 2.989 70,204 +0.02(+0.65%)
Mar 13, 2023 2.969 2.987 2.960 2.969 95,051 +0.02(+0.62%)
Mar 10, 2023 2.951 2.969 2.924 2.951 538,999 +0.02(+0.62%)
Mar 09, 2023 2.951 2.967 2.924 2.933 118,816 -0.02(-0.62%)
Mar 08, 2023 2.960 2.978 2.951 2.951 52,126 -0.01(-0.31%)
Mar 07, 2023 2.951 2.987 2.951 2.960 89,796 +0.00(+0.00%)
Mar 06, 2023 2.960 2.987 2.951 2.960 347,223 -0.01(-0.31%)
Mar 03, 2023 2.978 2.978 2.960 2.969 49,511 +0.01(+0.31%)
Mar 02, 2023 2.942 2.960 2.942 2.960 61,395 +0.00(+0.00%)
Mar 01, 2023 2.960 2.978 2.951 2.960 206,045 -0.01(-0.31%)
Feb 28, 2023 2.978 2.978 2.960 2.969 30,458 -0.02(-0.61%)
Feb 27, 2023 2.978 2.987 2.960 2.987 54,071 +0.02(+0.61%)
Feb 24, 2023 2.951 2.969 2.951 2.969 44,046 +0.01(+0.31%)
Feb 23, 2023 2.951 2.987 2.951 2.960 250,030 +0.00(+0.00%)
Feb 22, 2023 2.987 2.987 2.924 2.960 122,443 -0.02(-0.61%)
Feb 21, 2023 2.997 2.997 2.969 2.978 38,072 -0.04(-1.20%)
Feb 17, 2023 3.033 3.033 3.006 3.015 43,298 +0.00(+0.00%)
Feb 16, 2023 3.024 3.024 3.015 3.015 69,607 -0.01(-0.30%)
Feb 15, 2023 3.033 3.051 3.024 3.024 21,050 -0.02(-0.60%)
Feb 14, 2023 3.033 3.060 3.033 3.042 32,066 +0.00(+0.05%)
Feb 13, 2023 3.059 3.059 3.033 3.041 17,415 -0.02(-0.59%)
Feb 10, 2023 3.068 3.068 3.032 3.059 21,757 +0.02(+0.59%)
Feb 09, 2023 3.041 3.068 3.041 3.041 28,432 -0.01(-0.30%)
Feb 08, 2023 3.050 3.059 3.041 3.050 48,771 +0.00(+0.00%)
Feb 07, 2023 3.050 3.063 3.050 3.050 49,922 -0.02(-0.59%)
Feb 06, 2023 3.041 3.077 3.041 3.068 67,244 +0.00(+0.00%)
Feb 03, 2023 3.086 3.090 3.058 3.068 40,832 -0.03(-0.87%)
Feb 02, 2023 3.077 3.113 3.077 3.095 54,971 +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.