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 -0.014 (-0.46%)
Official Closing 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 31, 2020 3.510 3.510 3.510 145,571 +0.02(+0.66%)
Dec 30, 2020 3.487 3.495 3.487 3.487 145,571 +0.00(+0.00%)
Dec 29, 2020 3.487 3.495 3.487 3.487 105,005 -0.01(-0.22%)
Dec 28, 2020 3.503 3.510 3.495 3.495 105,180 -0.01(-0.22%)
Dec 24, 2020 3.503 3.503 3.491 3.503 56,225 +0.02(+0.44%)
Dec 23, 2020 3.503 3.503 3.472 3.487 290,166 -0.01(-0.22%)
Dec 22, 2020 3.487 3.507 3.487 3.495 243,791 +0.02(+0.44%)
Dec 21, 2020 3.510 3.510 3.480 3.480 219,691 -0.03(-0.87%)
Dec 18, 2020 3.518 3.526 3.503 3.510 257,854 -0.02(-0.43%)
Dec 17, 2020 3.533 3.541 3.510 3.526 556,925 -0.02(-0.43%)
Dec 16, 2020 3.541 3.541 3.526 3.541 176,336 +0.00(+0.00%)
Dec 15, 2020 3.533 3.549 3.526 3.541 140,537 +0.03(+0.84%)
Dec 14, 2020 3.511 3.519 3.496 3.511 187,303 +0.01(+0.22%)
Dec 11, 2020 3.511 3.511 3.496 3.504 175,652 +0.00(+0.00%)
Dec 10, 2020 3.519 3.519 3.496 3.504 156,041 -0.02(-0.43%)
Dec 09, 2020 3.504 3.519 3.496 3.519 206,568 +0.01(+0.22%)
Dec 08, 2020 3.511 3.519 3.496 3.511 190,297 +0.00(+0.00%)
Dec 07, 2020 3.527 3.528 3.504 3.511 270,962 -0.02(-0.43%)
Dec 04, 2020 3.542 3.542 3.519 3.527 131,706 -0.01(-0.22%)
Dec 03, 2020 3.542 3.549 3.527 3.534 156,960 +0.00(+0.00%)
Dec 02, 2020 3.542 3.549 3.527 3.534 140,237 -0.01(-0.21%)
Dec 01, 2020 3.534 3.542 3.527 3.542 122,131 +0.02(+0.43%)
Nov 30, 2020 3.534 3.542 3.519 3.527 152,984 +0.01(+0.22%)
Nov 27, 2020 3.519 3.534 3.519 3.519 87,628 +0.01(+0.22%)
Nov 25, 2020 3.519 3.534 3.504 3.511 129,074 -0.01(-0.22%)
Nov 24, 2020 3.519 3.534 3.496 3.519 214,832 +0.00(+0.00%)
Nov 23, 2020 3.496 3.527 3.496 3.519 123,278 +0.02(+0.65%)
Nov 20, 2020 3.496 3.511 3.496 3.496 81,971 +0.01(+0.22%)
Nov 19, 2020 3.511 3.511 3.489 3.489 129,889 -0.01(-0.22%)
Nov 18, 2020 3.511 3.527 3.496 3.496 132,003 -0.01(-0.22%)
Nov 17, 2020 3.496 3.519 3.466 3.504 240,193 -0.01(-0.24%)
Nov 16, 2020 3.497 3.527 3.482 3.512 514,752 +0.00(+0.00%)
Nov 13, 2020 3.497 3.512 3.482 3.512 204,284 +0.02(+0.43%)
Nov 12, 2020 3.482 3.497 3.474 3.497 90,937 +0.02(+0.65%)
Nov 11, 2020 3.497 3.497 3.474 3.474 91,937 +0.01(+0.22%)
Nov 10, 2020 3.474 3.482 3.467 3.467 156,802 -0.01(-0.22%)
Nov 09, 2020 3.490 3.512 3.474 3.474 201,178 -0.02(-0.43%)
Nov 06, 2020 3.512 3.512 3.490 3.490 211,963 -0.01(-0.22%)
Nov 05, 2020 3.482 3.512 3.482 3.497 154,028 +0.02(+0.43%)
Nov 04, 2020 3.497 3.497 3.482 3.482 130,649 -0.01(-0.22%)
Nov 03, 2020 3.505 3.505 3.482 3.490 149,621 -0.01(-0.22%)
Nov 02, 2020 3.490 3.497 3.482 3.497 176,971 +0.01(+0.22%)
Oct 30, 2020 3.497 3.497 3.482 3.490 47,529 +0.00(+0.00%)
Oct 29, 2020 3.497 3.497 3.482 3.490 93,831 -0.01(-0.22%)
Oct 28, 2020 3.505 3.505 3.490 3.497 117,129 +0.00(+0.00%)
Oct 27, 2020 3.505 3.505 3.490 3.497 86,775 +0.00(+0.00%)
Oct 26, 2020 3.505 3.505 3.482 3.497 119,195 +0.00(+0.00%)
Oct 23, 2020 3.505 3.505 3.490 3.497 58,121 -0.01(-0.22%)
Oct 22, 2020 3.497 3.505 3.482 3.505 78,961 +0.02(+0.43%)
Oct 21, 2020 3.512 3.512 3.482 3.490 142,824 -0.02(-0.65%)
Oct 20, 2020 3.497 3.512 3.490 3.512 176,252 +0.02(+0.65%)
Oct 19, 2020 3.490 3.490 3.474 3.490 214,740 -0.02(-0.43%)
Oct 16, 2020 3.490 3.512 3.490 3.505 71,095 +0.00(+0.00%)
Oct 15, 2020 3.482 3.505 3.482 3.505 87,671 +0.00(+0.00%)
Oct 14, 2020 3.505 3.505 3.482 3.505 50,293 +0.00(+0.00%)
Oct 13, 2020 3.512 3.512 3.486 3.505 87,776 +0.01(+0.41%)
Oct 12, 2020 3.468 3.490 3.468 3.490 183,964 -0.01(-0.21%)
Oct 09, 2020 3.453 3.498 3.453 3.498 216,094 +0.05(+1.30%)
Oct 08, 2020 3.483 3.490 3.453 3.453 377,154 -0.03(-0.97%)
Oct 07, 2020 3.483 3.490 3.483 3.487 37,876 +0.00(+0.11%)
Oct 06, 2020 3.498 3.505 3.475 3.483 124,933 -0.01(-0.21%)
Oct 05, 2020 3.520 3.520 3.483 3.490 158,115 -0.01(-0.21%)
Oct 02, 2020 3.490 3.498 3.483 3.498 46,896 +0.02(+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.