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 31, 2017 2.973 2.985 2.961 2.973 48,716 +0.00(+0.00%)
Oct 30, 2017 2.961 2.973 2.955 2.973 38,835 +0.01(+0.41%)
Oct 27, 2017 2.949 2.961 2.943 2.961 48,714 +0.02(+0.62%)
Oct 26, 2017 2.973 2.973 2.943 2.943 124,550 -0.02(-0.81%)
Oct 25, 2017 2.979 2.991 2.967 2.967 49,157 -0.02(-0.61%)
Oct 24, 2017 2.973 2.985 2.973 2.985 75,442 +0.01(+0.20%)
Oct 23, 2017 2.979 2.985 2.973 2.979 27,323 +0.00(+0.00%)
Oct 20, 2017 2.973 2.979 2.967 2.979 49,525 +0.00(+0.00%)
Oct 19, 2017 2.973 2.979 2.973 2.979 81,324 +0.00(+0.00%)
Oct 18, 2017 2.967 2.979 2.961 2.979 54,058 +0.01(+0.41%)
Oct 17, 2017 2.967 2.973 2.967 2.967 40,669 -0.01(-0.18%)
Oct 16, 2017 2.960 2.972 2.960 2.972 74,225 +0.01(+0.41%)
Oct 13, 2017 2.966 2.971 2.954 2.960 39,774 +0.00(+0.00%)
Oct 12, 2017 2.960 2.966 2.954 2.960 75,957 -0.01(-0.20%)
Oct 11, 2017 2.966 2.972 2.960 2.966 51,649 +0.00(+0.00%)
Oct 10, 2017 2.954 2.969 2.954 2.966 28,483 +0.01(+0.20%)
Oct 09, 2017 2.960 2.960 2.942 2.960 90,092 +0.00(+0.00%)
Oct 06, 2017 2.954 2.960 2.954 2.960 59,643 +0.01(+0.20%)
Oct 05, 2017 2.954 2.960 2.954 2.954 88,528 -0.01(-0.20%)
Oct 04, 2017 2.960 2.966 2.954 2.960 78,420 +0.00(+0.00%)
Oct 03, 2017 2.972 2.972 2.954 2.960 93,035 -0.02(-0.60%)
Oct 02, 2017 2.972 2.978 2.963 2.978 116,954 +0.01(+0.40%)
Sep 29, 2017 2.954 2.972 2.954 2.966 98,968 +0.00(+0.00%)
Sep 28, 2017 2.954 2.966 2.954 2.966 53,056 +0.00(+0.00%)
Sep 27, 2017 2.954 2.966 2.954 2.966 71,332 +0.00(+0.00%)
Sep 26, 2017 2.948 2.966 2.942 2.966 199,137 +0.02(+0.61%)
Sep 25, 2017 2.966 2.972 2.948 2.948 42,971 -0.02(-0.61%)
Sep 22, 2017 2.954 2.972 2.954 2.966 52,003 +0.00(+0.00%)
Sep 21, 2017 2.978 2.978 2.948 2.966 77,053 -0.01(-0.40%)
Sep 20, 2017 2.960 2.984 2.960 2.978 131,638 +0.00(+0.00%)
Sep 19, 2017 2.966 2.978 2.960 2.978 101,622 +0.01(+0.42%)
Sep 18, 2017 2.960 2.966 2.951 2.966 77,005 +0.01(+0.39%)
Sep 15, 2017 2.960 2.960 2.942 2.954 71,320 +0.01(+0.41%)
Sep 14, 2017 2.954 2.954 2.939 2.942 77,486 -0.01(-0.41%)
Sep 13, 2017 2.948 2.960 2.948 2.954 112,167 +0.01(+0.20%)
Sep 12, 2017 2.954 2.960 2.948 2.948 123,854 -0.01(-0.17%)
Sep 11, 2017 2.959 2.959 2.953 2.953 83,534 -0.01(-0.40%)
Sep 08, 2017 2.965 2.965 2.959 2.965 85,802 -0.01(-0.20%)
Sep 07, 2017 2.953 2.971 2.953 2.971 85,356 +0.02(+0.61%)
Sep 06, 2017 2.959 2.970 2.947 2.953 119,833 -0.01(-0.40%)
Sep 05, 2017 2.953 2.965 2.947 2.965 85,483 +0.02(+0.61%)
Sep 01, 2017 2.941 2.959 2.941 2.947 82,347 +0.01(+0.20%)
Aug 31, 2017 2.959 2.965 2.941 2.941 155,041 -0.02(-0.60%)
Aug 30, 2017 2.953 2.959 2.953 2.959 43,620 +0.01(+0.40%)
Aug 29, 2017 2.959 2.965 2.947 2.947 74,677 -0.01(-0.20%)
Aug 28, 2017 2.965 2.965 2.947 2.953 57,034 -0.01(-0.40%)
Aug 25, 2017 2.965 2.965 2.953 2.965 73,410 +0.00(+0.00%)
Aug 24, 2017 2.965 2.965 2.959 2.965 26,620 -0.01(-0.20%)
Aug 23, 2017 2.947 2.971 2.947 2.971 70,170 +0.03(+1.01%)
Aug 22, 2017 2.965 2.965 2.941 2.941 56,602 -0.03(-1.00%)
Aug 21, 2017 2.947 2.971 2.947 2.971 52,262 +0.03(+1.01%)
Aug 18, 2017 2.953 2.965 2.941 2.941 52,554 -0.02(-0.60%)
Aug 17, 2017 2.941 2.959 2.935 2.959 53,910 +0.01(+0.40%)
Aug 16, 2017 2.947 2.947 2.941 2.947 55,470 -0.01(-0.40%)
Aug 15, 2017 2.959 2.965 2.947 2.959 49,223 +0.00(+0.03%)
Aug 14, 2017 2.940 2.958 2.935 2.958 53,699 +0.01(+0.20%)
Aug 11, 2017 2.869 2.952 2.857 2.952 206,819 +0.04(+1.22%)
Aug 10, 2017 2.929 2.935 2.911 2.917 160,147 -0.01(-0.40%)
Aug 09, 2017 2.923 2.952 2.923 2.929 92,316 -0.01(-0.40%)
Aug 08, 2017 2.923 2.940 2.923 2.940 73,669 +0.02(+0.81%)
Aug 07, 2017 2.929 2.935 2.917 2.917 79,461 -0.02(-0.61%)
Aug 04, 2017 2.929 2.935 2.923 2.935 129,242 +0.01(+0.20%)
Aug 03, 2017 2.940 2.946 2.924 2.929 158,346 -0.02(-0.80%)
Aug 02, 2017 2.958 2.958 2.923 2.952 215,518 -0.01(-0.20%)
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.