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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Mar 31, 2016 2.889 2.942 2.883 2.942 77,150 +0.05(+1.85%)
Mar 30, 2016 2.878 2.894 2.878 2.889 78,547 +0.01(+0.37%)
Mar 29, 2016 2.883 2.894 2.878 2.878 79,098 -0.01(-0.37%)
Mar 28, 2016 2.921 2.926 2.889 2.889 110,694 -0.03(-1.10%)
Mar 24, 2016 2.894 2.921 2.921 2.921 213,305 +0.01(+0.37%)
Mar 23, 2016 2.889 2.921 2.878 2.910 93,308 +0.01(+0.37%)
Mar 22, 2016 2.878 2.899 2.867 2.899 110,201 +0.02(+0.74%)
Mar 21, 2016 2.883 2.897 2.867 2.878 162,805 -0.01(-0.19%)
Mar 18, 2016 2.894 2.905 2.872 2.883 198,980 +0.00(+0.00%)
Mar 17, 2016 2.889 2.899 2.883 2.883 75,559 -0.01(-0.37%)
Mar 16, 2016 2.883 2.894 2.878 2.894 88,137 +0.01(+0.37%)
Mar 15, 2016 2.862 2.894 2.862 2.883 136,786 +0.03(+1.21%)
Mar 14, 2016 2.859 2.865 2.849 2.849 62,115 -0.00(-0.09%)
Mar 11, 2016 2.881 2.902 2.849 2.851 251,511 -0.03(-1.20%)
Mar 10, 2016 2.886 2.902 2.865 2.886 338,355 +0.01(+0.37%)
Mar 09, 2016 2.870 2.907 2.870 2.875 220,892 -0.01(-0.18%)
Mar 08, 2016 2.875 2.902 2.870 2.881 184,767 +0.01(+0.37%)
Mar 07, 2016 2.875 2.897 2.870 2.870 159,832 +0.00(+0.00%)
Mar 04, 2016 2.865 2.875 2.859 2.870 62,819 +0.01(+0.47%)
Mar 03, 2016 2.865 2.870 2.854 2.857 98,373 -0.01(-0.28%)
Mar 02, 2016 2.870 2.870 2.859 2.865 68,574 +0.01(+0.37%)
Mar 01, 2016 2.881 2.891 2.854 2.854 154,639 -0.02(-0.56%)
Feb 29, 2016 2.881 2.902 2.849 2.870 157,738 +0.00(+0.00%)
Feb 26, 2016 2.886 2.891 2.865 2.870 110,896 -0.02(-0.74%)
Feb 25, 2016 2.870 2.891 2.870 2.891 81,092 +0.02(+0.74%)
Feb 24, 2016 2.833 2.891 2.833 2.870 112,787 +0.03(+0.93%)
Feb 23, 2016 2.870 2.897 2.828 2.843 236,130 -0.04(-1.29%)
Feb 22, 2016 2.891 2.897 2.870 2.881 115,083 +0.01(+0.37%)
Feb 19, 2016 2.859 2.902 2.859 2.870 149,027 +0.00(+0.00%)
Feb 18, 2016 2.859 2.881 2.849 2.870 63,901 +0.00(+0.00%)
Feb 17, 2016 2.875 2.880 2.828 2.870 228,288 +0.01(+0.37%)
Feb 16, 2016 2.902 2.902 2.854 2.859 102,285 -0.03(-1.03%)
Feb 12, 2016 2.879 2.889 2.889 2.889 285,698 +0.03(+0.92%)
Feb 11, 2016 2.863 2.889 2.858 2.863 113,291 -0.01(-0.18%)
Feb 10, 2016 2.863 2.868 2.849 2.868 89,456 +0.01(+0.37%)
Feb 09, 2016 2.836 2.868 2.831 2.857 111,195 +0.02(+0.74%)
Feb 08, 2016 2.889 2.916 2.831 2.836 122,359 -0.05(-1.83%)
Feb 05, 2016 2.884 2.894 2.852 2.889 148,947 +0.01(+0.18%)
Feb 04, 2016 2.873 2.905 2.857 2.884 93,952 +0.01(+0.18%)
Feb 03, 2016 2.889 2.889 2.863 2.879 72,204 -0.01(-0.37%)
Feb 02, 2016 2.847 2.889 2.847 2.889 169,184 +0.01(+0.18%)
Feb 01, 2016 2.857 2.884 2.836 2.884 263,527 +0.03(+1.11%)
Jan 29, 2016 2.847 2.868 2.836 2.852 260,057 +0.01(+0.37%)
Jan 28, 2016 2.826 2.852 2.826 2.842 137,860 +0.01(+0.37%)
Jan 27, 2016 2.826 2.847 2.820 2.831 193,046 +0.01(+0.19%)
Jan 26, 2016 2.778 2.826 2.778 2.826 177,102 +0.03(+1.13%)
Jan 25, 2016 2.810 2.831 2.789 2.794 182,706 -0.03(-0.94%)
Jan 22, 2016 2.842 2.842 2.789 2.820 195,261 -0.02(-0.74%)
Jan 21, 2016 2.815 2.842 2.815 2.842 173,641 +0.03(+1.13%)
Jan 20, 2016 2.778 2.809 2.778 2.810 220,103 +0.01(+0.38%)
Jan 19, 2016 2.805 2.810 2.794 2.799 177,344 +0.00(+0.08%)
Jan 15, 2016 2.792 2.797 2.797 2.797 80,411 -0.02(-0.56%)
Jan 14, 2016 2.802 2.818 2.797 2.813 118,265 -0.01(-0.19%)
Jan 13, 2016 2.802 2.818 2.802 2.818 92,444 +0.00(+0.00%)
Jan 12, 2016 2.813 2.823 2.808 2.818 74,513 +0.01(+0.19%)
Jan 11, 2016 2.797 2.813 2.792 2.813 167,802 +0.02(+0.75%)
Jan 08, 2016 2.797 2.818 2.787 2.792 140,083 +0.01(+0.38%)
Jan 07, 2016 2.797 2.808 2.781 2.781 162,560 -0.02(-0.56%)
Jan 06, 2016 2.797 2.818 2.787 2.797 152,594 +0.00(+0.00%)
Jan 05, 2016 2.797 2.802 2.787 2.797 50,967 +0.01(+0.38%)
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.