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 )

3.060 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 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 (%)
Apr 29, 2016 2.867 2.867 2.835 2.835 126,193 -0.01(-0.38%)
Apr 28, 2016 2.851 2.861 2.840 2.845 143,980 -0.01(-0.19%)
Apr 27, 2016 2.851 2.867 2.845 2.851 257,138 +0.00(+0.00%)
Apr 26, 2016 2.877 2.877 2.851 2.851 148,160 +0.01(+0.19%)
Apr 25, 2016 2.872 2.877 2.845 2.845 262,873 -0.03(-0.93%)
Apr 22, 2016 2.894 2.904 2.872 2.872 174,672 -0.02(-0.56%)
Apr 21, 2016 2.877 2.888 2.872 2.888 104,756 +0.01(+0.37%)
Apr 20, 2016 2.872 2.877 2.867 2.877 87,579 -0.01(-0.19%)
Apr 19, 2016 2.872 2.883 2.867 2.883 76,168 +0.01(+0.26%)
Apr 18, 2016 2.865 2.875 2.862 2.875 94,930 +0.01(+0.37%)
Apr 15, 2016 2.859 2.870 2.859 2.865 81,083 +0.01(+0.19%)
Apr 14, 2016 2.865 2.875 2.859 2.859 99,758 -0.01(-0.19%)
Apr 13, 2016 2.859 2.870 2.854 2.865 110,511 +0.01(+0.19%)
Apr 12, 2016 2.865 2.870 2.859 2.859 117,894 -0.01(-0.19%)
Apr 11, 2016 2.859 2.870 2.859 2.865 115,601 +0.01(+0.19%)
Apr 08, 2016 2.875 2.875 2.849 2.859 128,931 -0.02(-0.55%)
Apr 07, 2016 2.891 2.902 2.875 2.875 56,954 -0.03(-0.92%)
Apr 06, 2016 2.897 2.923 2.891 2.902 90,708 -0.01(-0.36%)
Apr 05, 2016 2.886 2.918 2.886 2.912 86,111 +0.02(+0.55%)
Apr 04, 2016 2.891 2.902 2.891 2.897 71,634 +0.01(+0.18%)
Apr 01, 2016 2.907 2.923 2.886 2.891 146,221 -0.03(-1.09%)
Mar 31, 2016 2.870 2.923 2.865 2.923 77,650 +0.05(+1.85%)
Mar 30, 2016 2.859 2.875 2.859 2.870 79,055 +0.01(+0.37%)
Mar 29, 2016 2.865 2.875 2.859 2.859 79,610 -0.01(-0.37%)
Mar 28, 2016 2.902 2.907 2.870 2.870 111,410 -0.03(-1.10%)
Mar 24, 2016 2.875 2.902 2.902 2.902 214,685 +0.01(+0.37%)
Mar 23, 2016 2.870 2.902 2.859 2.891 93,912 +0.01(+0.37%)
Mar 22, 2016 2.859 2.881 2.849 2.881 110,914 +0.02(+0.74%)
Mar 21, 2016 2.865 2.878 2.849 2.859 163,859 -0.01(-0.19%)
Mar 18, 2016 2.875 2.886 2.854 2.865 200,267 +0.00(+0.00%)
Mar 17, 2016 2.870 2.881 2.865 2.865 76,048 -0.01(-0.37%)
Mar 16, 2016 2.865 2.875 2.859 2.875 88,707 +0.01(+0.37%)
Mar 15, 2016 2.843 2.875 2.843 2.865 137,671 +0.03(+1.21%)
Mar 14, 2016 2.841 2.846 2.830 2.830 62,517 -0.00(-0.09%)
Mar 11, 2016 2.862 2.883 2.830 2.833 253,139 -0.03(-1.20%)
Mar 10, 2016 2.867 2.883 2.846 2.867 340,545 +0.01(+0.37%)
Mar 09, 2016 2.852 2.889 2.852 2.857 222,321 -0.01(-0.18%)
Mar 08, 2016 2.857 2.883 2.852 2.862 185,963 +0.01(+0.37%)
Mar 07, 2016 2.857 2.878 2.852 2.852 160,866 +0.00(+0.00%)
Mar 04, 2016 2.846 2.857 2.841 2.852 63,225 +0.01(+0.47%)
Mar 03, 2016 2.846 2.852 2.836 2.838 99,010 -0.01(-0.28%)
Mar 02, 2016 2.852 2.852 2.841 2.846 69,018 +0.01(+0.37%)
Mar 01, 2016 2.862 2.873 2.836 2.836 155,640 -0.02(-0.56%)
Feb 29, 2016 2.862 2.883 2.830 2.852 158,759 +0.00(+0.00%)
Feb 26, 2016 2.867 2.873 2.846 2.852 111,614 -0.02(-0.74%)
Feb 25, 2016 2.852 2.873 2.852 2.873 81,616 +0.02(+0.74%)
Feb 24, 2016 2.815 2.873 2.815 2.852 113,517 +0.03(+0.93%)
Feb 23, 2016 2.852 2.878 2.809 2.825 237,658 -0.04(-1.29%)
Feb 22, 2016 2.873 2.878 2.852 2.862 115,827 +0.01(+0.37%)
Feb 19, 2016 2.841 2.883 2.841 2.852 149,991 +0.00(+0.00%)
Feb 18, 2016 2.841 2.862 2.830 2.852 64,314 +0.00(+0.00%)
Feb 17, 2016 2.857 2.861 2.809 2.852 229,765 +0.01(+0.37%)
Feb 16, 2016 2.883 2.883 2.836 2.841 102,947 -0.03(-1.03%)
Feb 12, 2016 2.860 2.871 2.871 2.871 287,546 +0.03(+0.92%)
Feb 11, 2016 2.844 2.871 2.840 2.844 114,024 -0.01(-0.18%)
Feb 10, 2016 2.844 2.850 2.831 2.850 90,035 +0.01(+0.37%)
Feb 09, 2016 2.818 2.850 2.813 2.839 111,914 +0.02(+0.74%)
Feb 08, 2016 2.871 2.897 2.813 2.818 123,151 -0.05(-1.83%)
Feb 05, 2016 2.865 2.876 2.834 2.871 149,911 +0.01(+0.18%)
Feb 04, 2016 2.855 2.886 2.839 2.865 94,560 +0.01(+0.18%)
Feb 03, 2016 2.871 2.871 2.844 2.860 72,671 -0.01(-0.37%)
Feb 02, 2016 2.829 2.871 2.829 2.871 170,279 +0.01(+0.18%)
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.