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 UNCHANGED
Streaming Delayed 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 (%)
Oct 29, 2021 3.475 3.475 3.443 3.451 85,434 -0.01(-0.24%)
Oct 28, 2021 3.475 3.483 3.443 3.459 203,527 -0.02(-0.47%)
Oct 27, 2021 3.459 3.475 3.452 3.475 115,719 +0.02(+0.47%)
Oct 26, 2021 3.443 3.459 3.459 91,027 +0.02(+0.47%)
Oct 25, 2021 3.443 3.443 3.431 3.443 82,724 +0.02(+0.47%)
Oct 22, 2021 3.434 3.443 3.426 3.426 88,111 +0.01(+0.24%)
Oct 21, 2021 3.459 3.459 3.418 3.418 221,072 -0.04(-1.18%)
Oct 20, 2021 3.459 3.467 3.450 3.459 141,503 -0.01(-0.23%)
Oct 19, 2021 3.451 3.467 3.443 3.467 270,566 +0.02(+0.71%)
Oct 18, 2021 3.451 3.459 3.443 3.443 170,324 -0.02(-0.47%)
Oct 15, 2021 3.475 3.475 3.451 3.459 253,388 -0.01(-0.23%)
Oct 14, 2021 3.483 3.483 3.467 3.467 93,048 +0.00(+0.00%)
Oct 13, 2021 3.475 3.482 3.467 3.467 131,560 -0.01(-0.24%)
Oct 12, 2021 3.483 3.500 3.475 3.475 112,066 -0.01(-0.30%)
Oct 11, 2021 3.486 3.494 3.486 3.486 85,963 -0.01(-0.23%)
Oct 08, 2021 3.494 3.494 3.486 3.494 70,451 +0.01(+0.21%)
Oct 07, 2021 3.486 3.502 3.486 3.487 39,273 +0.00(+0.02%)
Oct 06, 2021 3.494 3.510 3.486 3.486 90,084 -0.02(-0.46%)
Oct 05, 2021 3.494 3.510 3.494 3.502 70,922 +0.00(+0.00%)
Oct 04, 2021 3.510 3.510 3.494 3.502 80,377 -0.01(-0.23%)
Oct 01, 2021 3.494 3.510 3.494 3.510 65,160 +0.02(+0.46%)
Sep 30, 2021 3.510 3.510 3.494 3.494 57,529 -0.02(-0.46%)
Sep 29, 2021 3.510 3.510 3.494 3.510 57,564 +0.01(+0.23%)
Sep 28, 2021 3.502 3.510 3.494 3.502 94,849 +0.00(+0.00%)
Sep 27, 2021 3.510 3.524 3.502 3.502 66,855 -0.03(-0.92%)
Sep 24, 2021 3.526 3.534 3.510 3.534 78,354 +0.02(+0.46%)
Sep 23, 2021 3.542 3.551 3.470 3.518 382,790 -0.02(-0.69%)
Sep 22, 2021 3.551 3.551 3.542 3.542 34,765 -0.02(-0.45%)
Sep 21, 2021 3.551 3.559 3.542 3.559 49,160 +0.00(+0.00%)
Sep 20, 2021 3.559 3.559 3.543 3.559 125,033 +0.00(+0.00%)
Sep 17, 2021 3.559 3.559 3.542 3.559 67,822 +0.01(+0.23%)
Sep 16, 2021 3.551 3.559 3.542 3.551 69,522 -0.01(-0.17%)
Sep 15, 2021 3.551 3.559 3.551 3.557 69,280 +0.00(+0.06%)
Sep 14, 2021 3.559 3.559 3.542 3.555 75,390 +0.00(+0.05%)
Sep 13, 2021 3.553 3.553 3.545 3.553 83,489 +0.00(+0.00%)
Sep 10, 2021 3.553 3.553 3.537 3.553 91,752 +0.02(+0.68%)
Sep 09, 2021 3.553 3.561 3.545 3.529 153,866 -0.02(-0.68%)
Sep 08, 2021 3.553 3.553 3.545 3.553 253,355 +0.00(+0.00%)
Sep 07, 2021 3.537 3.553 3.537 3.553 90,608 +0.01(+0.23%)
Sep 03, 2021 3.537 3.537 3.521 3.545 103,562 +0.01(+0.23%)
Sep 02, 2021 3.545 3.553 3.537 3.537 97,306 -0.02(-0.45%)
Sep 01, 2021 3.553 3.553 3.537 3.553 119,818 +0.00(+0.00%)
Aug 31, 2021 3.553 3.553 3.537 3.553 88,388 +0.02(+0.45%)
Aug 30, 2021 3.553 3.553 3.529 3.537 129,687 -0.02(-0.45%)
Aug 27, 2021 3.553 3.553 3.537 3.553 41,392 +0.01(+0.23%)
Aug 26, 2021 3.545 3.545 3.529 3.545 59,927 +0.00(+0.00%)
Aug 25, 2021 3.553 3.553 3.537 3.545 80,490 -0.01(-0.23%)
Aug 24, 2021 3.545 3.553 3.537 3.553 143,274 +0.02(+0.45%)
Aug 23, 2021 3.545 3.545 3.537 3.537 112,926 -0.01(-0.23%)
Aug 20, 2021 3.545 3.545 3.529 3.545 64,497 +0.01(+0.23%)
Aug 19, 2021 3.545 3.545 3.529 3.537 81,291 -0.01(-0.23%)
Aug 18, 2021 3.545 3.545 3.537 3.545 95,099 +0.00(+0.00%)
Aug 17, 2021 3.553 3.553 3.537 3.545 154,408 +0.01(+0.16%)
Aug 16, 2021 3.547 3.547 3.531 3.539 90,389 -0.01(-0.23%)
Aug 13, 2021 3.539 3.547 3.531 3.547 88,089 +0.01(+0.23%)
Aug 12, 2021 3.531 3.539 3.523 3.539 43,596 +0.01(+0.23%)
Aug 11, 2021 3.539 3.539 3.523 3.531 118,253 +0.00(+0.00%)
Aug 10, 2021 3.531 3.531 3.523 3.531 201,534 +0.01(+0.23%)
Aug 09, 2021 3.531 3.531 3.515 3.523 76,817 -0.01(-0.23%)
Aug 06, 2021 3.531 3.539 3.523 3.531 70,930 -0.01(-0.23%)
Aug 05, 2021 3.539 3.547 3.523 3.539 83,300 -0.01(-0.23%)
Aug 04, 2021 3.547 3.547 3.531 3.547 115,304 +0.00(+0.00%)
Aug 03, 2021 3.539 3.547 3.531 3.547 77,171 +0.01(+0.23%)
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.