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 )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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, 2019 3.189 3.216 3.172 3.216 44,980 +0.04(+1.31%)
Oct 30, 2019 3.175 3.189 3.168 3.175 111,427 +0.00(+0.00%)
Oct 29, 2019 3.175 3.175 3.154 3.175 155,570 +0.01(+0.22%)
Oct 28, 2019 3.182 3.182 3.161 3.168 112,675 +0.00(+0.00%)
Oct 25, 2019 3.175 3.175 3.168 3.168 35,998 +0.00(+0.00%)
Oct 24, 2019 3.168 3.175 3.159 3.168 54,595 +0.01(+0.44%)
Oct 23, 2019 3.161 3.161 3.147 3.154 76,639 -0.01(-0.44%)
Oct 22, 2019 3.161 3.175 3.154 3.168 59,221 +0.02(+0.66%)
Oct 21, 2019 3.189 3.196 3.147 3.147 60,538 -0.04(-1.30%)
Oct 18, 2019 3.175 3.192 3.147 3.189 99,319 +0.01(+0.22%)
Oct 17, 2019 3.147 3.182 3.127 3.182 119,754 +0.04(+1.32%)
Oct 16, 2019 3.168 3.175 3.140 3.140 33,359 -0.04(-1.30%)
Oct 15, 2019 3.182 3.189 3.168 3.182 48,160 +0.03(+0.86%)
Oct 14, 2019 3.169 3.182 3.155 3.155 42,002 -0.01(-0.43%)
Oct 11, 2019 3.196 3.203 3.169 3.169 84,965 -0.01(-0.43%)
Oct 10, 2019 3.196 3.201 3.162 3.182 80,007 -0.01(-0.22%)
Oct 09, 2019 3.196 3.203 3.175 3.189 40,137 +0.01(+0.22%)
Oct 08, 2019 3.196 3.224 3.182 3.182 63,952 -0.01(-0.43%)
Oct 07, 2019 3.175 3.196 3.175 3.196 58,320 +0.01(+0.22%)
Oct 04, 2019 3.175 3.189 3.166 3.189 43,937 +0.03(+0.87%)
Oct 03, 2019 3.162 3.182 3.155 3.162 42,842 +0.01(+0.22%)
Oct 02, 2019 3.148 3.162 3.141 3.155 37,613 +0.00(+0.00%)
Oct 01, 2019 3.169 3.175 3.141 3.155 75,578 -0.01(-0.43%)
Sep 30, 2019 3.169 3.175 3.153 3.169 98,183 +0.00(+0.00%)
Sep 27, 2019 3.155 3.169 3.148 3.169 31,716 +0.02(+0.66%)
Sep 26, 2019 3.155 3.175 3.141 3.148 88,056 -0.01(-0.43%)
Sep 25, 2019 3.148 3.182 3.141 3.162 55,294 -0.01(-0.22%)
Sep 24, 2019 3.134 3.196 3.120 3.169 251,777 +0.04(+1.32%)
Sep 23, 2019 3.114 3.134 3.107 3.127 3,015,666 +0.01(+0.44%)
Sep 20, 2019 3.107 3.114 3.100 3.114 4,788,208 +0.01(+0.44%)
Sep 19, 2019 3.093 3.109 3.093 3.100 44,793 +0.01(+0.22%)
Sep 18, 2019 3.093 3.107 3.093 3.093 51,804 +0.00(+0.00%)
Sep 17, 2019 3.100 3.117 3.093 3.093 53,108 -0.01(-0.24%)
Sep 16, 2019 3.101 3.114 3.087 3.101 78,750 +0.01(+0.22%)
Sep 13, 2019 3.114 3.128 3.094 3.094 102,204 -0.03(-0.88%)
Sep 12, 2019 3.121 3.127 3.114 3.121 56,700 -0.01(-0.22%)
Sep 11, 2019 3.135 3.135 3.121 3.128 60,198 -0.01(-0.43%)
Sep 10, 2019 3.135 3.142 3.121 3.142 89,190 +0.01(+0.44%)
Sep 09, 2019 3.135 3.142 3.107 3.128 209,052 -0.02(-0.65%)
Sep 06, 2019 3.142 3.148 3.135 3.148 40,120 +0.01(+0.44%)
Sep 05, 2019 3.162 3.162 3.135 3.135 79,532 -0.03(-1.08%)
Sep 04, 2019 3.155 3.169 3.155 3.169 89,348 +0.01(+0.43%)
Sep 03, 2019 3.142 3.169 3.135 3.155 116,236 +0.01(+0.43%)
Aug 30, 2019 3.155 3.155 3.128 3.142 117,579 -0.01(-0.22%)
Aug 29, 2019 3.155 3.155 3.128 3.148 55,140 +0.01(+0.22%)
Aug 28, 2019 3.148 3.155 3.135 3.142 74,001 +0.00(+0.00%)
Aug 27, 2019 3.142 3.148 3.142 3.142 32,273 -0.01(-0.22%)
Aug 26, 2019 3.162 3.162 3.148 3.148 29,542 -0.01(-0.22%)
Aug 23, 2019 3.148 3.162 3.142 3.155 80,094 +0.01(+0.43%)
Aug 22, 2019 3.155 3.155 3.142 3.142 92,886 -0.01(-0.43%)
Aug 21, 2019 3.148 3.162 3.148 3.155 126,335 +0.00(+0.00%)
Aug 20, 2019 3.142 3.155 3.142 3.155 51,092 +0.03(+0.87%)
Aug 19, 2019 3.135 3.142 3.124 3.128 61,032 -0.01(-0.22%)
Aug 16, 2019 3.135 3.155 3.128 3.135 65,744 +0.00(+0.00%)
Aug 15, 2019 3.142 3.148 3.135 3.135 71,380 +0.00(+0.00%)
Aug 14, 2019 3.135 3.155 3.135 3.135 59,886 -0.01(-0.43%)
Aug 13, 2019 3.135 3.155 3.121 3.148 86,456 +0.03(+0.85%)
Aug 12, 2019 3.122 3.135 3.122 3.122 44,714 +0.01(+0.22%)
Aug 09, 2019 3.129 3.135 3.115 3.115 35,070 -0.01(-0.43%)
Aug 08, 2019 3.129 3.135 3.115 3.129 46,638 +0.01(+0.22%)
Aug 07, 2019 3.135 3.135 3.122 3.122 93,099 +0.00(+0.00%)
Aug 06, 2019 3.122 3.149 3.108 3.122 239,170 +0.01(+0.22%)
Aug 05, 2019 3.108 3.129 3.108 3.115 47,066 -0.01(-0.22%)
Aug 02, 2019 3.122 3.122 3.115 3.122 36,691 +0.00(+0.00%)
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.