Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 2.955 2.968 2.955 2.962 80,951 +0.00(+0.00%)
Feb 27, 2019 2.962 2.972 2.962 2.962 41,620 +0.01(+0.23%)
Feb 26, 2019 2.968 2.975 2.955 2.955 72,303 -0.00(-0.00%)
Feb 25, 2019 2.955 2.967 2.948 2.955 44,064 -0.01(-0.22%)
Feb 22, 2019 2.975 2.975 2.955 2.962 119,090 -0.01(-0.23%)
Feb 21, 2019 3.002 3.009 2.962 2.968 25,583 -0.03(-1.12%)
Feb 20, 2019 3.002 3.009 2.995 3.002 19,964 +0.01(+0.22%)
Feb 19, 2019 2.962 2.995 2.962 2.995 44,175 +0.04(+1.36%)
Feb 15, 2019 2.962 2.975 2.955 2.955 54,471 -0.02(-0.68%)
Feb 14, 2019 2.989 2.995 2.955 2.975 32,976 -0.01(-0.22%)
Feb 13, 2019 3.002 3.002 2.955 2.982 59,173 -0.02(-0.67%)
Feb 12, 2019 2.989 3.005 2.989 3.002 50,893 +0.03(+1.09%)
Feb 11, 2019 3.003 3.023 2.970 2.970 48,577 -0.05(-1.55%)
Feb 08, 2019 2.990 3.016 2.983 3.016 48,662 +0.03(+1.12%)
Feb 07, 2019 2.990 3.003 2.970 2.983 33,470 -0.01(-0.44%)
Feb 06, 2019 2.970 2.996 2.970 2.996 14,549 +0.03(+1.12%)
Feb 05, 2019 2.990 2.990 2.963 2.963 53,661 -0.03(-0.89%)
Feb 04, 2019 2.990 2.990 2.970 2.990 75,157 -0.01(-0.44%)
Feb 01, 2019 3.036 3.036 2.983 3.003 96,873 -0.02(-0.66%)
Jan 31, 2019 3.003 3.023 2.990 3.023 58,149 +0.03(+1.11%)
Jan 30, 2019 2.983 2.990 2.975 2.990 94,788 +0.00(+0.00%)
Jan 29, 2019 2.956 2.990 2.943 2.990 97,170 +0.03(+1.13%)
Jan 28, 2019 2.923 2.956 2.923 2.956 67,841 +0.02(+0.68%)
Jan 25, 2019 2.943 2.950 2.923 2.936 112,193 +0.02(+0.68%)
Jan 24, 2019 2.930 2.943 2.916 2.916 64,280 -0.01(-0.23%)
Jan 23, 2019 2.930 2.936 2.916 2.923 141,140 +0.00(+0.00%)
Jan 22, 2019 2.936 2.948 2.920 2.923 111,550 -0.02(-0.68%)
Jan 18, 2019 2.936 2.950 2.936 2.943 88,162 -0.01(-0.23%)
Jan 17, 2019 2.943 2.954 2.936 2.950 104,366 +0.01(+0.23%)
Jan 16, 2019 2.950 2.955 2.940 2.943 66,839 -0.01(-0.23%)
Jan 15, 2019 2.950 2.976 2.950 2.950 81,373 -0.00(-0.04%)
Jan 14, 2019 2.971 2.984 2.951 2.951 84,911 -0.03(-1.11%)
Jan 11, 2019 2.990 2.997 2.984 2.984 40,206 -0.02(-0.66%)
Jan 10, 2019 2.977 3.004 2.977 3.004 30,385 +0.03(+0.89%)
Jan 09, 2019 2.977 2.997 2.977 2.977 37,322 +0.00(+0.00%)
Jan 08, 2019 2.984 2.990 2.977 2.977 91,400 -0.01(-0.22%)
Jan 07, 2019 2.984 2.984 2.971 2.984 77,225 +0.01(+0.22%)
Jan 04, 2019 2.971 2.984 2.964 2.977 50,786 +0.03(+0.90%)
Jan 03, 2019 2.964 2.984 2.951 2.951 59,216 -0.03(-1.11%)
Jan 02, 2019 2.971 2.984 2.951 2.984 62,385 +0.01(+0.45%)
Dec 31, 2018 2.971 2.971 2.944 2.971 72,552 +0.02(+0.67%)
Dec 28, 2018 2.937 2.951 2.931 2.951 30,230 +0.02(+0.68%)
Dec 27, 2018 2.918 2.934 2.918 2.931 42,004 -0.01(-0.23%)
Dec 26, 2018 2.937 2.951 2.917 2.937 64,095 +0.00(+0.00%)
Dec 24, 2018 2.904 2.937 2.878 2.937 76,482 +0.05(+1.83%)
Dec 21, 2018 2.878 2.904 2.875 2.885 81,167 -0.01(-0.46%)
Dec 20, 2018 2.891 2.904 2.891 2.898 68,759 +0.01(+0.23%)
Dec 19, 2018 2.878 2.898 2.871 2.891 73,572 +0.02(+0.69%)
Dec 18, 2018 2.878 2.885 2.871 2.871 44,941 -0.02(-0.73%)
Dec 17, 2018 2.899 2.899 2.879 2.892 103,299 -0.01(-0.23%)
Dec 14, 2018 2.879 2.899 2.879 2.899 149,381 +0.02(+0.68%)
Dec 13, 2018 2.879 2.899 2.873 2.879 181,043 +0.00(+0.00%)
Dec 12, 2018 2.879 2.885 2.873 2.879 232,622 +0.00(+0.00%)
Dec 11, 2018 2.879 2.899 2.879 2.879 31,523 +0.01(+0.23%)
Dec 10, 2018 2.879 2.886 2.866 2.873 206,762 -0.01(-0.46%)
Dec 07, 2018 2.866 2.892 2.866 2.886 55,067 +0.01(+0.46%)
Dec 06, 2018 2.873 2.899 2.866 2.873 230,597 +0.00(+0.00%)
Dec 04, 2018 2.873 2.879 2.860 2.873 479,936 +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.