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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 6:30 PM EDT, Jun 14, 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 (%)
Oct 30, 2015 2.786 2.791 2.776 2.791 66,173 +0.01(+0.37%)
Oct 29, 2015 2.771 2.781 2.768 2.781 89,994 +0.00(+0.00%)
Oct 28, 2015 2.765 2.781 2.765 2.781 79,725 +0.01(+0.37%)
Oct 27, 2015 2.771 2.781 2.760 2.771 100,616 +0.00(+0.00%)
Oct 26, 2015 2.786 2.786 2.750 2.771 192,893 +0.00(+0.00%)
Oct 23, 2015 2.781 2.781 2.771 2.771 56,464 -0.01(-0.37%)
Oct 22, 2015 2.771 2.781 2.760 2.781 102,246 +0.01(+0.37%)
Oct 21, 2015 2.765 2.771 2.755 2.771 114,950 +0.01(+0.19%)
Oct 20, 2015 2.745 2.765 2.745 2.765 95,603 +0.02(+0.75%)
Oct 19, 2015 2.745 2.746 2.734 2.745 65,341 +0.01(+0.19%)
Oct 16, 2015 2.734 2.740 2.724 2.740 78,539 +0.01(+0.19%)
Oct 15, 2015 2.708 2.745 2.708 2.734 164,047 +0.03(+0.96%)
Oct 14, 2015 2.714 2.718 2.709 2.708 110,082 +0.00(+0.00%)
Oct 13, 2015 2.724 2.724 2.708 2.708 101,721 -0.00(-0.10%)
Oct 12, 2015 2.711 2.721 2.711 2.711 77,987 -0.01(-0.19%)
Oct 09, 2015 2.721 2.722 2.711 2.716 96,288 -0.01(-0.19%)
Oct 08, 2015 2.706 2.727 2.706 2.721 102,722 +0.02(+0.57%)
Oct 07, 2015 2.727 2.732 2.706 2.706 137,372 -0.03(-0.94%)
Oct 06, 2015 2.721 2.732 2.711 2.732 107,663 +0.01(+0.38%)
Oct 05, 2015 2.763 2.763 2.701 2.721 129,020 -0.04(-1.40%)
Oct 02, 2015 2.752 2.763 2.748 2.760 98,945 +0.02(+0.66%)
Oct 01, 2015 2.757 2.768 2.732 2.742 97,421 -0.02(-0.74%)
Sep 30, 2015 2.793 2.799 2.727 2.763 492,129 -0.03(-1.11%)
Sep 29, 2015 2.757 2.799 2.757 2.793 129,970 +0.03(+0.93%)
Sep 28, 2015 2.763 2.768 2.752 2.768 74,960 +0.01(+0.37%)
Sep 25, 2015 2.742 2.757 2.739 2.757 119,582 +0.02(+0.75%)
Sep 24, 2015 2.732 2.752 2.732 2.737 97,388 +0.01(+0.19%)
Sep 23, 2015 2.716 2.737 2.716 2.732 38,442 +0.01(+0.19%)
Sep 22, 2015 2.721 2.732 2.706 2.727 134,425 +0.01(+0.19%)
Sep 21, 2015 2.711 2.721 2.686 2.721 88,254 +0.01(+0.38%)
Sep 18, 2015 2.685 2.711 2.675 2.711 95,526 +0.02(+0.76%)
Sep 17, 2015 2.655 2.691 2.655 2.691 44,927 +0.04(+1.36%)
Sep 16, 2015 2.665 2.672 2.655 2.655 147,109 -0.01(-0.19%)
Sep 15, 2015 2.685 2.685 2.660 2.660 102,553 -0.02(-0.86%)
Sep 14, 2015 2.698 2.708 2.683 2.683 114,353 -0.02(-0.57%)
Sep 11, 2015 2.698 2.703 2.693 2.698 70,459 +0.00(+0.00%)
Sep 10, 2015 2.688 2.703 2.684 2.698 72,581 +0.02(+0.57%)
Sep 09, 2015 2.698 2.714 2.683 2.683 90,562 -0.01(-0.38%)
Sep 08, 2015 2.719 2.724 2.693 2.693 148,878 -0.03(-1.13%)
Sep 04, 2015 2.708 2.724 2.724 2.724 169,462 -0.01(-0.37%)
Sep 03, 2015 2.703 2.734 2.703 2.734 102,681 +0.04(+1.33%)
Sep 02, 2015 2.708 2.714 2.694 2.698 89,486 -0.01(-0.38%)
Sep 01, 2015 2.683 2.708 2.668 2.708 218,983 +0.04(+1.34%)
Aug 31, 2015 2.688 2.693 2.673 2.673 149,604 -0.01(-0.19%)
Aug 28, 2015 2.668 2.683 2.668 2.678 105,896 +0.01(+0.38%)
Aug 27, 2015 2.662 2.678 2.657 2.668 116,827 +0.01(+0.19%)
Aug 26, 2015 2.662 2.673 2.657 2.662 134,605 +0.00(+0.00%)
Aug 25, 2015 2.673 2.688 2.657 2.662 193,014 +0.00(+0.00%)
Aug 24, 2015 2.652 2.683 2.652 2.662 105,814 -0.03(-0.95%)
Aug 21, 2015 2.703 2.719 2.688 2.688 75,972 -0.02(-0.57%)
Aug 20, 2015 2.708 2.719 2.703 2.703 56,650 -0.01(-0.38%)
Aug 19, 2015 2.708 2.714 2.698 2.714 121,711 +0.01(+0.19%)
Aug 18, 2015 2.703 2.714 2.688 2.708 102,745 +0.02(+0.66%)
Aug 17, 2015 2.696 2.706 2.691 2.691 110,149 -0.01(-0.19%)
Aug 14, 2015 2.701 2.706 2.696 2.696 69,618 -0.01(-0.19%)
Aug 13, 2015 2.706 2.731 2.701 2.701 142,409 -0.01(-0.37%)
Aug 12, 2015 2.721 2.722 2.706 2.711 110,389 -0.02(-0.56%)
Aug 11, 2015 2.706 2.726 2.706 2.726 71,489 +0.02(+0.75%)
Aug 10, 2015 2.706 2.714 2.701 2.706 72,011 -0.02(-0.56%)
Aug 07, 2015 2.691 2.721 2.691 2.721 112,714 +0.02(+0.56%)
Aug 06, 2015 2.685 2.706 2.685 2.706 64,849 +0.01(+0.38%)
Aug 05, 2015 2.706 2.706 2.680 2.696 78,324 -0.00(-0.10%)
Aug 04, 2015 2.691 2.701 2.685 2.698 80,645 +0.01(+0.47%)
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.