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 (%)
Feb 28, 2019 2.936 2.950 2.936 2.943 81,463 +0.00(+0.00%)
Feb 27, 2019 2.943 2.954 2.943 2.943 41,883 +0.01(+0.23%)
Feb 26, 2019 2.950 2.956 2.936 2.936 72,760 -0.00(-0.00%)
Feb 25, 2019 2.936 2.949 2.930 2.937 44,343 -0.01(-0.22%)
Feb 22, 2019 2.956 2.956 2.936 2.943 119,844 -0.01(-0.23%)
Feb 21, 2019 2.983 2.990 2.943 2.950 25,745 -0.03(-1.12%)
Feb 20, 2019 2.983 2.990 2.976 2.983 20,091 +0.01(+0.22%)
Feb 19, 2019 2.943 2.976 2.943 2.976 44,454 +0.04(+1.36%)
Feb 15, 2019 2.943 2.956 2.936 2.936 54,815 -0.02(-0.68%)
Feb 14, 2019 2.970 2.976 2.936 2.956 33,185 -0.01(-0.22%)
Feb 13, 2019 2.983 2.983 2.936 2.963 59,548 -0.02(-0.67%)
Feb 12, 2019 2.970 2.986 2.970 2.983 51,216 +0.03(+1.09%)
Feb 11, 2019 2.984 3.004 2.951 2.951 48,885 -0.05(-1.55%)
Feb 08, 2019 2.971 2.997 2.964 2.997 48,970 +0.03(+1.12%)
Feb 07, 2019 2.971 2.984 2.951 2.964 33,682 -0.01(-0.44%)
Feb 06, 2019 2.951 2.977 2.951 2.977 14,641 +0.03(+1.12%)
Feb 05, 2019 2.971 2.971 2.944 2.944 54,001 -0.03(-0.89%)
Feb 04, 2019 2.971 2.971 2.951 2.971 75,633 -0.01(-0.44%)
Feb 01, 2019 3.017 3.017 2.964 2.984 97,486 -0.02(-0.66%)
Jan 31, 2019 2.984 3.004 2.971 3.004 58,517 +0.03(+1.11%)
Jan 30, 2019 2.964 2.971 2.956 2.971 95,388 +0.00(+0.00%)
Jan 29, 2019 2.938 2.971 2.925 2.971 97,785 +0.03(+1.13%)
Jan 28, 2019 2.905 2.938 2.905 2.938 68,270 +0.02(+0.68%)
Jan 25, 2019 2.924 2.931 2.905 2.918 112,903 +0.02(+0.68%)
Jan 24, 2019 2.911 2.924 2.898 2.898 64,687 -0.01(-0.23%)
Jan 23, 2019 2.911 2.918 2.898 2.905 142,034 +0.00(+0.00%)
Jan 22, 2019 2.918 2.930 2.901 2.905 112,256 -0.02(-0.68%)
Jan 18, 2019 2.918 2.931 2.918 2.924 88,720 -0.01(-0.23%)
Jan 17, 2019 2.924 2.935 2.918 2.931 105,027 +0.01(+0.23%)
Jan 16, 2019 2.931 2.936 2.921 2.924 67,262 -0.01(-0.23%)
Jan 15, 2019 2.931 2.957 2.931 2.931 81,888 -0.00(-0.04%)
Jan 14, 2019 2.952 2.965 2.932 2.932 85,449 -0.03(-1.11%)
Jan 11, 2019 2.972 2.978 2.965 2.965 40,460 -0.02(-0.66%)
Jan 10, 2019 2.958 2.985 2.958 2.985 30,578 +0.03(+0.89%)
Jan 09, 2019 2.958 2.978 2.958 2.958 37,558 +0.00(+0.00%)
Jan 08, 2019 2.965 2.972 2.958 2.958 91,979 -0.01(-0.22%)
Jan 07, 2019 2.965 2.965 2.952 2.965 77,714 +0.01(+0.22%)
Jan 04, 2019 2.952 2.965 2.945 2.958 51,108 +0.03(+0.90%)
Jan 03, 2019 2.945 2.965 2.932 2.932 59,591 -0.03(-1.11%)
Jan 02, 2019 2.952 2.965 2.932 2.965 62,780 +0.01(+0.45%)
Dec 31, 2018 2.952 2.952 2.926 2.952 73,011 +0.02(+0.67%)
Dec 28, 2018 2.919 2.932 2.912 2.932 30,421 +0.02(+0.68%)
Dec 27, 2018 2.899 2.916 2.899 2.912 42,270 -0.01(-0.23%)
Dec 26, 2018 2.919 2.932 2.898 2.919 64,501 +0.00(+0.00%)
Dec 24, 2018 2.886 2.919 2.860 2.919 76,966 +0.05(+1.83%)
Dec 21, 2018 2.860 2.886 2.857 2.866 81,681 -0.01(-0.46%)
Dec 20, 2018 2.873 2.886 2.873 2.880 69,195 +0.01(+0.23%)
Dec 19, 2018 2.860 2.879 2.853 2.873 74,038 +0.02(+0.69%)
Dec 18, 2018 2.860 2.866 2.853 2.853 45,226 -0.02(-0.73%)
Dec 17, 2018 2.881 2.881 2.861 2.874 103,953 -0.01(-0.23%)
Dec 14, 2018 2.861 2.881 2.861 2.881 150,326 +0.02(+0.69%)
Dec 13, 2018 2.861 2.881 2.855 2.861 182,189 +0.00(+0.00%)
Dec 12, 2018 2.861 2.867 2.855 2.861 234,094 +0.00(+0.00%)
Dec 11, 2018 2.861 2.881 2.861 2.861 31,723 +0.01(+0.23%)
Dec 10, 2018 2.861 2.868 2.848 2.855 208,070 -0.01(-0.46%)
Dec 07, 2018 2.848 2.874 2.848 2.868 55,415 +0.01(+0.46%)
Dec 06, 2018 2.855 2.881 2.848 2.855 232,057 +0.00(+0.00%)
Dec 04, 2018 2.855 2.861 2.842 2.855 482,974 +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.