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 (%)
Jan 31, 2024 3.149 3.149 3.129 3.139 55,727 +0.02(+0.63%)
Jan 30, 2024 3.109 3.129 3.100 3.119 27,392 +0.00(+0.00%)
Jan 29, 2024 3.100 3.129 3.100 3.119 32,096 +0.03(+0.95%)
Jan 26, 2024 3.100 3.139 3.090 3.090 37,295 -0.03(-0.94%)
Jan 25, 2024 3.168 3.168 3.112 3.119 32,355 +0.02(+0.63%)
Jan 24, 2024 3.109 3.114 3.080 3.100 58,070 +0.01(+0.32%)
Jan 23, 2024 3.100 3.109 3.090 3.090 45,549 -0.02(-0.63%)
Jan 22, 2024 3.104 3.119 3.103 3.109 32,533 +0.02(+0.64%)
Jan 19, 2024 3.110 3.110 3.080 3.090 59,102 -0.01(-0.32%)
Jan 18, 2024 3.139 3.149 3.090 3.100 115,059 -0.04(-1.25%)
Jan 17, 2024 3.109 3.158 3.109 3.139 14,489 +0.01(+0.31%)
Jan 16, 2024 3.168 3.168 3.129 3.129 50,016 -0.02(-0.61%)
Jan 12, 2024 3.158 3.158 3.148 3.148 50,075 +0.01(+0.31%)
Jan 11, 2024 3.138 3.148 3.129 3.138 35,203 +0.01(+0.31%)
Jan 10, 2024 3.153 3.153 3.129 3.129 48,638 +0.01(+0.31%)
Jan 09, 2024 3.138 3.148 3.109 3.119 56,924 +0.00(+0.00%)
Jan 08, 2024 3.119 3.148 3.109 3.119 67,932 +0.00(+0.16%)
Jan 05, 2024 3.142 3.148 3.109 3.114 23,693 -0.02(-0.78%)
Jan 04, 2024 3.168 3.177 3.119 3.138 32,500 -0.02(-0.62%)
Jan 03, 2024 3.099 3.168 3.099 3.158 40,776 +0.06(+1.89%)
Jan 02, 2024 3.080 3.119 3.080 3.099 50,148 +0.00(+0.00%)
Dec 29, 2023 3.119 3.158 3.090 3.099 175,315 -0.05(-1.55%)
Dec 28, 2023 3.158 3.163 3.138 3.148 51,553 -0.01(-0.31%)
Dec 27, 2023 3.148 3.168 3.139 3.158 54,654 +0.01(+0.31%)
Dec 26, 2023 3.129 3.148 3.129 3.148 37,363 +0.03(+0.94%)
Dec 22, 2023 3.119 3.143 3.119 3.119 38,816 -0.02(-0.62%)
Dec 21, 2023 3.119 3.147 3.119 3.138 46,145 +0.01(+0.31%)
Dec 20, 2023 3.129 3.144 3.128 3.129 71,216 -0.01(-0.31%)
Dec 19, 2023 3.119 3.148 3.119 3.138 58,957 +0.01(+0.30%)
Dec 18, 2023 3.119 3.139 3.100 3.129 71,938 +0.02(+0.62%)
Dec 15, 2023 3.090 3.119 3.090 3.110 43,576 +0.00(+0.00%)
Dec 14, 2023 3.100 3.119 3.100 3.110 53,522 +0.01(+0.31%)
Dec 13, 2023 3.071 3.110 3.071 3.100 52,512 +0.04(+1.27%)
Dec 12, 2023 3.071 3.071 3.042 3.061 75,324 +0.00(+0.00%)
Dec 11, 2023 3.032 3.061 3.032 3.061 40,034 +0.01(+0.32%)
Dec 08, 2023 3.042 3.061 3.032 3.052 62,960 -0.01(-0.32%)
Dec 07, 2023 3.052 3.071 3.042 3.061 39,176 -0.01(-0.32%)
Dec 06, 2023 3.032 3.081 3.032 3.071 137,100 +0.01(+0.32%)
Dec 05, 2023 3.061 3.061 3.022 3.061 55,030 +0.03(+0.96%)
Dec 04, 2023 2.993 3.061 2.993 3.032 99,850 +0.03(+0.97%)
Dec 01, 2023 2.974 3.022 2.974 3.003 42,884 +0.02(+0.65%)
Nov 30, 2023 3.022 3.022 2.974 2.984 62,346 -0.03(-0.96%)
Nov 29, 2023 2.993 3.018 2.984 3.013 51,110 +0.05(+1.63%)
Nov 28, 2023 2.955 2.974 2.955 2.964 49,319 +0.00(+0.00%)
Nov 27, 2023 2.955 2.974 2.955 2.964 87,314 -0.01(-0.33%)
Nov 24, 2023 2.984 2.984 2.955 2.974 17,555 +0.00(+0.00%)
Nov 22, 2023 3.013 3.018 2.974 2.974 40,241 -0.03(-0.97%)
Nov 21, 2023 2.993 3.013 2.984 3.003 87,425 +0.01(+0.32%)
Nov 20, 2023 2.955 2.996 2.955 2.993 22,024 +0.02(+0.65%)
Nov 17, 2023 2.945 2.984 2.945 2.974 38,246 +0.03(+0.99%)
Nov 16, 2023 2.945 2.964 2.945 2.945 39,195 +0.00(+0.00%)
Nov 15, 2023 2.945 2.964 2.926 2.945 64,536 -0.01(-0.33%)
Nov 14, 2023 2.984 2.984 2.945 2.955 29,489 -0.01(-0.35%)
Nov 13, 2023 2.936 2.965 2.936 2.965 12,934 +0.03(+0.98%)
Nov 10, 2023 2.926 2.950 2.926 2.936 46,078 +0.00(+0.00%)
Nov 09, 2023 2.946 2.955 2.936 2.936 70,399 -0.01(-0.33%)
Nov 08, 2023 2.936 2.963 2.936 2.946 27,258 +0.01(+0.33%)
Nov 07, 2023 2.926 2.965 2.926 2.936 55,177 +0.00(+0.00%)
Nov 06, 2023 2.955 2.955 2.936 2.936 30,647 -0.04(-1.29%)
Nov 03, 2023 2.955 2.975 2.946 2.975 81,760 +0.04(+1.31%)
Nov 02, 2023 2.869 2.946 2.869 2.936 70,779 +0.08(+2.69%)
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.