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 )

3.290 +0.040 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 2.794 2.816 2.784 2.800 264,942 +0.01(+0.37%)
Jan 28, 2016 2.774 2.800 2.774 2.789 140,449 +0.01(+0.37%)
Jan 27, 2016 2.774 2.794 2.768 2.779 196,672 +0.01(+0.19%)
Jan 26, 2016 2.727 2.774 2.727 2.774 180,429 +0.03(+1.13%)
Jan 25, 2016 2.758 2.779 2.737 2.743 186,138 -0.03(-0.94%)
Jan 22, 2016 2.789 2.789 2.737 2.768 198,929 -0.02(-0.74%)
Jan 21, 2016 2.763 2.789 2.763 2.789 176,903 +0.03(+1.13%)
Jan 20, 2016 2.727 2.758 2.727 2.758 224,237 +0.01(+0.38%)
Jan 19, 2016 2.753 2.758 2.743 2.748 180,676 +0.00(+0.08%)
Jan 15, 2016 2.741 2.746 2.746 2.746 81,920 -0.02(-0.56%)
Jan 14, 2016 2.751 2.766 2.746 2.761 120,485 -0.01(-0.19%)
Jan 13, 2016 2.751 2.766 2.751 2.766 94,179 +0.00(+0.00%)
Jan 12, 2016 2.761 2.771 2.756 2.766 75,912 +0.01(+0.19%)
Jan 11, 2016 2.746 2.761 2.741 2.761 170,951 +0.02(+0.75%)
Jan 08, 2016 2.746 2.766 2.735 2.741 142,712 +0.01(+0.38%)
Jan 07, 2016 2.746 2.756 2.730 2.730 165,611 -0.02(-0.56%)
Jan 06, 2016 2.746 2.766 2.735 2.746 155,458 +0.00(+0.00%)
Jan 05, 2016 2.746 2.751 2.735 2.746 51,924 +0.01(+0.38%)
Jan 04, 2016 2.710 2.741 2.710 2.735 202,454 +0.01(+0.19%)
Dec 31, 2015 2.715 2.730 2.730 2.730 130,451 +0.01(+0.19%)
Dec 30, 2015 2.720 2.725 2.699 2.725 168,115 -0.01(-0.19%)
Dec 29, 2015 2.735 2.741 2.720 2.730 73,829 -0.01(-0.19%)
Dec 28, 2015 2.761 2.761 2.710 2.735 98,985 -0.03(-0.93%)
Dec 24, 2015 2.766 2.761 2.761 2.761 59,596 -0.01(-0.37%)
Dec 23, 2015 2.730 2.771 2.730 2.771 249,234 +0.02(+0.56%)
Dec 22, 2015 2.751 2.756 2.741 2.756 102,946 +0.01(+0.19%)
Dec 21, 2015 2.756 2.756 2.725 2.751 80,105 -0.01(-0.19%)
Dec 18, 2015 2.746 2.756 2.727 2.756 206,608 +0.01(+0.19%)
Dec 17, 2015 2.704 2.751 2.694 2.751 199,458 +0.05(+1.71%)
Dec 16, 2015 2.674 2.704 2.648 2.704 273,600 +0.04(+1.35%)
Dec 15, 2015 2.668 2.674 2.653 2.668 211,579 -0.00(-0.12%)
Dec 14, 2015 2.682 2.682 2.671 2.671 126,759 -0.01(-0.38%)
Dec 11, 2015 2.682 2.692 2.666 2.682 236,041 +0.00(+0.00%)
Dec 10, 2015 2.666 2.682 2.661 2.682 203,590 +0.01(+0.38%)
Dec 09, 2015 2.661 2.677 2.648 2.671 141,277 +0.02(+0.58%)
Dec 08, 2015 2.661 2.671 2.646 2.656 197,956 +0.01(+0.39%)
Dec 07, 2015 2.682 2.682 2.584 2.646 234,824 -0.02(-0.77%)
Dec 04, 2015 2.661 2.677 2.661 2.666 139,771 +0.00(+0.00%)
Dec 03, 2015 2.723 2.723 2.661 2.666 212,181 -0.06(-2.07%)
Dec 02, 2015 2.723 2.728 2.702 2.723 149,126 +0.00(+0.00%)
Dec 01, 2015 2.692 2.723 2.677 2.723 144,220 +0.03(+1.14%)
Nov 30, 2015 2.702 2.702 2.677 2.692 152,120 +0.01(+0.19%)
Nov 27, 2015 2.702 2.702 2.687 2.687 44,790 +0.00(+0.00%)
Nov 25, 2015 2.707 2.687 2.687 2.687 93,985 -0.03(-1.02%)
Nov 24, 2015 2.723 2.728 2.707 2.714 118,912 -0.01(-0.30%)
Nov 23, 2015 2.702 2.733 2.702 2.723 64,498 +0.02(+0.57%)
Nov 20, 2015 2.697 2.707 2.697 2.707 119,782 -0.01(-0.19%)
Nov 19, 2015 2.697 2.712 2.697 2.712 104,228 +0.02(+0.57%)
Nov 18, 2015 2.702 2.702 2.697 2.697 59,566 +0.00(+0.00%)
Nov 17, 2015 2.702 2.718 2.692 2.697 108,255 +0.00(+0.14%)
Nov 16, 2015 2.684 2.705 2.684 2.693 78,163 +0.01(+0.34%)
Nov 13, 2015 2.659 2.684 2.659 2.684 98,147 +0.02(+0.57%)
Nov 12, 2015 2.654 2.674 2.654 2.669 114,292 +0.01(+0.38%)
Nov 11, 2015 2.674 2.680 2.659 2.659 79,874 -0.02(-0.76%)
Nov 10, 2015 2.679 2.687 2.674 2.679 105,197 -0.01(-0.38%)
Nov 09, 2015 2.705 2.705 2.679 2.689 110,934 -0.01(-0.19%)
Nov 06, 2015 2.705 2.710 2.692 2.695 135,874 -0.03(-1.12%)
Nov 05, 2015 2.720 2.730 2.720 2.725 103,067 +0.01(+0.19%)
Nov 04, 2015 2.730 2.740 2.720 2.720 129,302 -0.03(-0.93%)
Nov 03, 2015 2.756 2.756 2.718 2.745 86,851 -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.