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 )

3.290 +0.040 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 31, 2020 3.466 3.466 3.466 147,423 +0.02(+0.66%)
Dec 30, 2020 3.444 3.451 3.444 3.444 147,423 +0.00(+0.00%)
Dec 29, 2020 3.444 3.451 3.444 3.444 106,340 -0.01(-0.22%)
Dec 28, 2020 3.459 3.466 3.451 3.451 106,518 -0.01(-0.22%)
Dec 24, 2020 3.459 3.459 3.447 3.459 56,941 +0.02(+0.44%)
Dec 23, 2020 3.459 3.459 3.428 3.444 293,857 -0.01(-0.22%)
Dec 22, 2020 3.444 3.463 3.444 3.451 246,892 +0.02(+0.44%)
Dec 21, 2020 3.466 3.466 3.436 3.436 222,486 -0.03(-0.87%)
Dec 18, 2020 3.474 3.481 3.459 3.466 261,134 -0.02(-0.43%)
Dec 17, 2020 3.489 3.496 3.466 3.481 564,010 -0.02(-0.43%)
Dec 16, 2020 3.496 3.496 3.481 3.496 178,579 +0.00(+0.00%)
Dec 15, 2020 3.489 3.504 3.481 3.496 142,325 +0.03(+0.85%)
Dec 14, 2020 3.467 3.474 3.452 3.467 189,699 +0.01(+0.22%)
Dec 11, 2020 3.467 3.467 3.452 3.459 177,899 +0.00(+0.00%)
Dec 10, 2020 3.474 3.474 3.452 3.459 158,037 -0.02(-0.43%)
Dec 09, 2020 3.459 3.474 3.452 3.474 209,210 +0.01(+0.22%)
Dec 08, 2020 3.467 3.474 3.452 3.467 192,732 +0.00(+0.00%)
Dec 07, 2020 3.482 3.484 3.459 3.467 274,428 -0.02(-0.43%)
Dec 04, 2020 3.497 3.497 3.474 3.482 133,391 -0.01(-0.21%)
Dec 03, 2020 3.497 3.504 3.482 3.489 158,968 +0.00(+0.00%)
Dec 02, 2020 3.497 3.504 3.482 3.489 142,031 -0.01(-0.21%)
Dec 01, 2020 3.489 3.497 3.482 3.497 123,693 +0.02(+0.43%)
Nov 30, 2020 3.489 3.497 3.474 3.482 154,941 +0.01(+0.22%)
Nov 27, 2020 3.474 3.489 3.474 3.474 88,749 +0.01(+0.22%)
Nov 25, 2020 3.474 3.489 3.459 3.467 130,725 -0.01(-0.22%)
Nov 24, 2020 3.474 3.489 3.452 3.474 217,580 +0.00(+0.00%)
Nov 23, 2020 3.452 3.482 3.452 3.474 124,855 +0.02(+0.65%)
Nov 20, 2020 3.452 3.467 3.452 3.452 83,019 +0.01(+0.22%)
Nov 19, 2020 3.467 3.467 3.444 3.444 131,550 -0.01(-0.22%)
Nov 18, 2020 3.467 3.482 3.452 3.452 133,692 -0.01(-0.22%)
Nov 17, 2020 3.452 3.474 3.422 3.459 243,266 -0.01(-0.24%)
Nov 16, 2020 3.453 3.483 3.438 3.468 521,362 +0.00(+0.00%)
Nov 13, 2020 3.453 3.468 3.438 3.468 206,907 +0.01(+0.43%)
Nov 12, 2020 3.438 3.453 3.430 3.453 92,105 +0.02(+0.65%)
Nov 11, 2020 3.453 3.453 3.430 3.430 93,117 +0.01(+0.22%)
Nov 10, 2020 3.430 3.438 3.423 3.423 158,815 -0.01(-0.22%)
Nov 09, 2020 3.445 3.468 3.430 3.430 203,761 -0.01(-0.43%)
Nov 06, 2020 3.468 3.468 3.445 3.445 214,684 -0.01(-0.22%)
Nov 05, 2020 3.438 3.468 3.438 3.453 156,006 +0.01(+0.43%)
Nov 04, 2020 3.453 3.453 3.438 3.438 132,326 -0.01(-0.22%)
Nov 03, 2020 3.460 3.460 3.438 3.445 151,542 -0.01(-0.22%)
Nov 02, 2020 3.445 3.453 3.438 3.453 179,243 +0.01(+0.22%)
Oct 30, 2020 3.453 3.453 3.438 3.445 48,139 +0.00(+0.00%)
Oct 29, 2020 3.453 3.453 3.438 3.445 95,036 -0.01(-0.22%)
Oct 28, 2020 3.460 3.460 3.445 3.453 118,633 +0.00(+0.00%)
Oct 27, 2020 3.460 3.460 3.445 3.453 87,889 +0.00(+0.00%)
Oct 26, 2020 3.460 3.460 3.438 3.453 120,726 +0.00(+0.00%)
Oct 23, 2020 3.460 3.460 3.445 3.453 58,867 -0.01(-0.22%)
Oct 22, 2020 3.453 3.460 3.438 3.460 79,975 +0.01(+0.43%)
Oct 21, 2020 3.468 3.468 3.438 3.445 144,658 -0.02(-0.65%)
Oct 20, 2020 3.453 3.468 3.445 3.468 178,515 +0.02(+0.65%)
Oct 19, 2020 3.445 3.445 3.430 3.445 217,498 -0.01(-0.43%)
Oct 16, 2020 3.445 3.468 3.445 3.460 72,008 +0.00(+0.00%)
Oct 15, 2020 3.438 3.460 3.438 3.460 88,797 +0.00(+0.00%)
Oct 14, 2020 3.460 3.460 3.438 3.460 50,939 +0.00(+0.00%)
Oct 13, 2020 3.468 3.468 3.442 3.460 88,903 +0.01(+0.41%)
Oct 12, 2020 3.424 3.446 3.424 3.446 186,323 -0.01(-0.21%)
Oct 09, 2020 3.409 3.454 3.409 3.454 218,865 +0.04(+1.30%)
Oct 08, 2020 3.439 3.446 3.409 3.409 381,990 -0.03(-0.97%)
Oct 07, 2020 3.439 3.446 3.439 3.442 38,362 +0.00(+0.11%)
Oct 06, 2020 3.454 3.461 3.431 3.439 126,535 -0.01(-0.22%)
Oct 05, 2020 3.476 3.476 3.439 3.446 160,142 -0.01(-0.21%)
Oct 02, 2020 3.446 3.454 3.439 3.454 47,497 +0.01(+0.43%)
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.