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 )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
Jan 29, 2016 2.829 2.850 2.818 2.834 261,740 +0.01(+0.37%)
Jan 28, 2016 2.808 2.834 2.808 2.823 138,752 +0.01(+0.37%)
Jan 27, 2016 2.808 2.829 2.802 2.813 194,295 +0.01(+0.19%)
Jan 26, 2016 2.760 2.808 2.760 2.808 178,248 +0.03(+1.13%)
Jan 25, 2016 2.792 2.813 2.771 2.776 183,888 -0.03(-0.94%)
Jan 22, 2016 2.823 2.823 2.771 2.802 196,524 -0.02(-0.74%)
Jan 21, 2016 2.797 2.823 2.797 2.823 174,765 +0.03(+1.13%)
Jan 20, 2016 2.760 2.791 2.760 2.792 221,527 +0.01(+0.38%)
Jan 19, 2016 2.787 2.792 2.776 2.781 178,492 +0.00(+0.08%)
Jan 15, 2016 2.774 2.779 2.779 2.779 80,931 -0.02(-0.56%)
Jan 14, 2016 2.784 2.800 2.779 2.795 119,030 -0.01(-0.19%)
Jan 13, 2016 2.784 2.800 2.784 2.800 93,042 +0.00(+0.00%)
Jan 12, 2016 2.795 2.805 2.790 2.800 74,995 +0.01(+0.19%)
Jan 11, 2016 2.779 2.795 2.774 2.795 168,888 +0.02(+0.75%)
Jan 08, 2016 2.779 2.800 2.769 2.774 140,989 +0.01(+0.38%)
Jan 07, 2016 2.779 2.790 2.764 2.764 163,612 -0.02(-0.56%)
Jan 06, 2016 2.779 2.800 2.769 2.779 153,581 +0.00(+0.00%)
Jan 05, 2016 2.779 2.784 2.769 2.779 51,297 +0.01(+0.38%)
Jan 04, 2016 2.743 2.774 2.743 2.769 200,010 +0.01(+0.19%)
Dec 31, 2015 2.748 2.764 2.764 2.764 128,876 +0.01(+0.19%)
Dec 30, 2015 2.753 2.758 2.732 2.758 166,086 -0.01(-0.19%)
Dec 29, 2015 2.769 2.774 2.753 2.764 72,938 -0.01(-0.19%)
Dec 28, 2015 2.795 2.795 2.743 2.769 97,791 -0.03(-0.93%)
Dec 24, 2015 2.800 2.795 2.795 2.795 58,876 -0.01(-0.37%)
Dec 23, 2015 2.764 2.805 2.764 2.805 246,225 +0.02(+0.56%)
Dec 22, 2015 2.784 2.790 2.774 2.790 101,703 +0.01(+0.19%)
Dec 21, 2015 2.790 2.790 2.758 2.784 79,138 -0.01(-0.19%)
Dec 18, 2015 2.779 2.790 2.760 2.790 204,114 +0.01(+0.19%)
Dec 17, 2015 2.737 2.784 2.727 2.784 197,051 +0.05(+1.71%)
Dec 16, 2015 2.706 2.737 2.680 2.737 270,297 +0.04(+1.35%)
Dec 15, 2015 2.701 2.706 2.685 2.701 209,025 -0.00(-0.11%)
Dec 14, 2015 2.714 2.714 2.704 2.704 125,237 -0.01(-0.38%)
Dec 11, 2015 2.714 2.725 2.699 2.714 233,205 +0.00(+0.00%)
Dec 10, 2015 2.699 2.714 2.694 2.714 201,144 +0.01(+0.38%)
Dec 09, 2015 2.694 2.709 2.681 2.704 139,580 +0.02(+0.58%)
Dec 08, 2015 2.694 2.704 2.678 2.688 195,578 +0.01(+0.39%)
Dec 07, 2015 2.714 2.714 2.616 2.678 232,003 -0.02(-0.77%)
Dec 04, 2015 2.694 2.709 2.694 2.699 138,092 +0.00(+0.00%)
Dec 03, 2015 2.756 2.756 2.694 2.699 209,632 -0.06(-2.07%)
Dec 02, 2015 2.756 2.761 2.735 2.756 147,335 +0.00(+0.00%)
Dec 01, 2015 2.725 2.756 2.709 2.756 142,488 +0.03(+1.14%)
Nov 30, 2015 2.735 2.735 2.709 2.725 150,293 +0.01(+0.19%)
Nov 27, 2015 2.735 2.735 2.720 2.720 44,252 +0.00(+0.00%)
Nov 25, 2015 2.740 2.720 2.720 2.720 92,856 -0.03(-1.02%)
Nov 24, 2015 2.756 2.761 2.740 2.747 117,484 -0.01(-0.30%)
Nov 23, 2015 2.735 2.766 2.735 2.756 63,723 +0.02(+0.57%)
Nov 20, 2015 2.730 2.740 2.730 2.740 118,343 -0.01(-0.19%)
Nov 19, 2015 2.730 2.745 2.730 2.745 102,976 +0.02(+0.57%)
Nov 18, 2015 2.735 2.735 2.730 2.730 58,851 +0.00(+0.00%)
Nov 17, 2015 2.735 2.751 2.725 2.730 106,955 +0.00(+0.13%)
Nov 16, 2015 2.717 2.738 2.717 2.726 77,219 +0.01(+0.34%)
Nov 13, 2015 2.691 2.717 2.691 2.717 96,962 +0.02(+0.57%)
Nov 12, 2015 2.686 2.707 2.686 2.702 112,912 +0.01(+0.38%)
Nov 11, 2015 2.707 2.713 2.691 2.691 78,910 -0.02(-0.76%)
Nov 10, 2015 2.712 2.720 2.707 2.712 103,927 -0.01(-0.38%)
Nov 09, 2015 2.738 2.738 2.712 2.722 109,595 -0.01(-0.19%)
Nov 06, 2015 2.738 2.743 2.725 2.727 134,233 -0.03(-1.12%)
Nov 05, 2015 2.753 2.763 2.753 2.758 101,822 +0.01(+0.19%)
Nov 04, 2015 2.763 2.774 2.753 2.753 127,741 -0.03(-0.93%)
Nov 03, 2015 2.789 2.789 2.751 2.779 85,802 -0.01(-0.37%)
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.