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 (%)
Dec 29, 2017 2.913 2.913 2.913 0 -0.01(-0.21%)
Dec 28, 2017 2.907 2.925 2.907 2.919 195,295 +0.00(+0.00%)
Dec 27, 2017 2.907 2.916 2.901 2.919 97,080 +0.01(+0.42%)
Dec 26, 2017 2.901 2.913 2.894 2.907 241,820 -0.01(-0.21%)
Dec 22, 2017 2.907 2.925 2.907 2.913 118,191 +0.01(+0.21%)
Dec 21, 2017 2.894 2.907 2.888 2.907 99,960 +0.01(+0.42%)
Dec 20, 2017 2.907 2.907 2.888 2.894 145,258 -0.01(-0.42%)
Dec 19, 2017 2.937 2.937 2.894 2.907 126,948 -0.02(-0.81%)
Dec 18, 2017 2.900 2.933 2.900 2.930 156,681 +0.02(+0.83%)
Dec 15, 2017 2.906 2.916 2.900 2.906 198,196 -0.01(-0.21%)
Dec 14, 2017 2.900 2.912 2.897 2.912 93,243 +0.01(+0.21%)
Dec 13, 2017 2.900 2.906 2.894 2.906 101,008 +0.01(+0.21%)
Dec 12, 2017 2.894 2.906 2.894 2.900 152,695 -0.01(-0.21%)
Dec 11, 2017 2.894 2.912 2.894 2.906 96,881 +0.01(+0.21%)
Dec 08, 2017 2.894 2.906 2.888 2.900 202,217 +0.00(+0.00%)
Dec 07, 2017 2.918 2.937 2.894 2.900 102,822 -0.03(-1.03%)
Dec 06, 2017 2.912 2.991 2.900 2.930 176,114 +0.02(+0.62%)
Dec 05, 2017 2.906 2.912 2.906 2.912 52,436 +0.00(+0.00%)
Dec 04, 2017 2.918 2.918 2.900 2.912 75,466 -0.02(-0.62%)
Dec 01, 2017 2.918 2.930 2.903 2.930 130,925 +0.02(+0.83%)
Nov 30, 2017 2.900 2.910 2.894 2.906 72,667 +0.00(+0.00%)
Nov 29, 2017 2.906 2.912 2.888 2.906 153,513 +0.00(+0.00%)
Nov 28, 2017 2.924 2.924 2.900 2.906 85,469 -0.01(-0.21%)
Nov 27, 2017 2.906 2.919 2.906 2.912 109,492 -0.01(-0.21%)
Nov 24, 2017 2.912 2.918 2.912 2.918 44,715 +0.00(+0.00%)
Nov 22, 2017 2.900 2.918 2.894 2.918 50,583 +0.01(+0.21%)
Nov 21, 2017 2.924 2.924 2.894 2.912 133,712 -0.02(-0.62%)
Nov 20, 2017 2.906 2.933 2.894 2.930 85,312 +0.01(+0.21%)
Nov 17, 2017 2.906 2.924 2.888 2.924 73,440 +0.03(+1.04%)
Nov 16, 2017 2.900 2.906 2.888 2.894 126,367 -0.02(-0.83%)
Nov 15, 2017 2.888 2.918 2.888 2.918 48,908 +0.03(+1.05%)
Nov 14, 2017 2.900 2.906 2.888 2.888 62,160 -0.02(-0.81%)
Nov 13, 2017 2.906 2.912 2.888 2.912 88,085 +0.01(+0.41%)
Nov 10, 2017 2.912 2.912 2.888 2.900 112,167 -0.01(-0.21%)
Nov 09, 2017 2.942 2.948 2.900 2.906 130,786 -0.04(-1.43%)
Nov 08, 2017 2.942 2.948 2.942 2.948 69,452 +0.01(+0.20%)
Nov 07, 2017 2.948 2.954 2.936 2.942 63,582 -0.01(-0.20%)
Nov 06, 2017 2.942 2.948 2.942 2.948 34,911 +0.01(+0.20%)
Nov 03, 2017 2.948 2.948 2.936 2.942 41,402 -0.01(-0.20%)
Nov 02, 2017 2.966 2.972 2.942 2.948 47,220 -0.02(-0.81%)
Nov 01, 2017 2.954 2.972 2.951 2.972 72,562 +0.02(+0.61%)
Oct 31, 2017 2.954 2.966 2.942 2.954 49,031 +0.00(+0.00%)
Oct 30, 2017 2.942 2.954 2.936 2.954 39,087 +0.01(+0.41%)
Oct 27, 2017 2.930 2.942 2.924 2.942 49,029 +0.02(+0.62%)
Oct 26, 2017 2.954 2.954 2.924 2.924 125,356 -0.02(-0.81%)
Oct 25, 2017 2.960 2.972 2.948 2.948 49,476 -0.02(-0.61%)
Oct 24, 2017 2.954 2.966 2.954 2.966 75,930 +0.01(+0.20%)
Oct 23, 2017 2.960 2.966 2.954 2.960 27,500 +0.00(+0.00%)
Oct 20, 2017 2.954 2.960 2.948 2.960 49,845 +0.00(+0.00%)
Oct 19, 2017 2.954 2.960 2.954 2.960 81,850 +0.00(+0.00%)
Oct 18, 2017 2.948 2.960 2.942 2.960 54,408 +0.01(+0.41%)
Oct 17, 2017 2.948 2.954 2.948 2.948 40,932 -0.01(-0.18%)
Oct 16, 2017 2.941 2.953 2.941 2.953 74,705 +0.01(+0.41%)
Oct 13, 2017 2.947 2.952 2.935 2.941 40,031 +0.00(+0.00%)
Oct 12, 2017 2.941 2.947 2.935 2.941 76,448 -0.01(-0.20%)
Oct 11, 2017 2.947 2.953 2.941 2.947 51,983 +0.00(+0.00%)
Oct 10, 2017 2.935 2.950 2.935 2.947 28,667 +0.01(+0.20%)
Oct 09, 2017 2.941 2.941 2.923 2.941 90,675 +0.00(+0.00%)
Oct 06, 2017 2.935 2.941 2.935 2.941 60,029 +0.01(+0.20%)
Oct 05, 2017 2.935 2.941 2.935 2.935 89,101 -0.01(-0.20%)
Oct 04, 2017 2.941 2.947 2.935 2.941 78,928 +0.00(+0.00%)
Oct 03, 2017 2.953 2.953 2.935 2.941 93,637 -0.02(-0.60%)
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.