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 (%)
Apr 30, 2018 2.834 2.837 2.821 2.834 97,891 +0.01(+0.22%)
Apr 27, 2018 2.815 2.827 2.815 2.827 31,394 +0.01(+0.44%)
Apr 26, 2018 2.827 2.827 2.809 2.815 34,001 +0.00(+0.00%)
Apr 25, 2018 2.821 2.821 2.809 2.815 38,955 +0.00(+0.00%)
Apr 24, 2018 2.821 2.827 2.809 2.815 58,832 -0.01(-0.22%)
Apr 23, 2018 2.834 2.840 2.821 2.821 141,310 -0.02(-0.66%)
Apr 20, 2018 2.840 2.840 2.834 2.840 36,633 +0.00(+0.00%)
Apr 19, 2018 2.840 2.846 2.834 2.840 152,761 +0.01(+0.44%)
Apr 18, 2018 2.840 2.852 2.827 2.827 178,768 -0.02(-0.66%)
Apr 17, 2018 2.852 2.852 2.840 2.846 76,924 +0.01(+0.21%)
Apr 16, 2018 2.846 2.846 2.834 2.840 110,673 +0.00(+0.00%)
Apr 13, 2018 2.859 2.859 2.834 2.840 37,802 -0.01(-0.43%)
Apr 12, 2018 2.853 2.859 2.840 2.853 29,149 +0.00(+0.00%)
Apr 11, 2018 2.853 2.865 2.846 2.853 104,429 +0.00(+0.00%)
Apr 10, 2018 2.865 2.865 2.853 2.853 125,941 -0.01(-0.43%)
Apr 09, 2018 2.859 2.865 2.853 2.865 48,490 +0.01(+0.22%)
Apr 06, 2018 2.859 2.865 2.853 2.859 169,294 -0.01(-0.43%)
Apr 05, 2018 2.865 2.871 2.859 2.871 74,263 +0.00(+0.00%)
Apr 04, 2018 2.853 2.871 2.853 2.871 38,602 +0.01(+0.22%)
Apr 03, 2018 2.859 2.872 2.859 2.865 76,744 -0.01(-0.43%)
Apr 02, 2018 2.871 2.877 2.853 2.877 72,877 +0.01(+0.22%)
Mar 29, 2018 2.871 2.871 2.871 0 +0.02(+0.65%)
Mar 28, 2018 2.846 2.853 2.846 2.853 30,784 +0.01(+0.22%)
Mar 27, 2018 2.853 2.853 2.840 2.846 35,825 -0.01(-0.22%)
Mar 26, 2018 2.859 2.859 2.845 2.853 27,194 +0.01(+0.22%)
Mar 23, 2018 2.834 2.853 2.828 2.846 53,434 +0.01(+0.44%)
Mar 22, 2018 2.840 2.840 2.828 2.834 103,820 +0.00(+0.00%)
Mar 21, 2018 2.840 2.846 2.828 2.834 70,813 -0.01(-0.44%)
Mar 20, 2018 2.846 2.846 2.831 2.846 45,142 +0.00(+0.00%)
Mar 19, 2018 2.846 2.846 2.837 2.846 54,281 +0.00(+0.00%)
Mar 16, 2018 2.840 2.853 2.840 2.846 73,490 +0.00(+0.00%)
Mar 15, 2018 2.859 2.859 2.834 2.846 90,658 +0.01(+0.22%)
Mar 14, 2018 2.859 2.859 2.837 2.840 69,105 -0.01(-0.43%)
Mar 13, 2018 2.865 2.865 2.834 2.853 100,635 -0.00(-0.01%)
Mar 12, 2018 2.859 2.865 2.822 2.853 135,128 -0.01(-0.22%)
Mar 09, 2018 2.853 2.865 2.847 2.859 72,525 +0.01(+0.43%)
Mar 08, 2018 2.865 2.871 2.847 2.847 73,543 -0.01(-0.43%)
Mar 07, 2018 2.884 2.858 2.859 86,651 -0.01(-0.22%)
Mar 06, 2018 2.865 2.865 2.847 2.865 79,634 +0.00(+0.00%)
Mar 05, 2018 2.853 2.865 2.853 2.865 54,999 +0.01(+0.43%)
Mar 02, 2018 2.877 2.877 2.853 2.853 61,979 -0.03(-1.07%)
Mar 01, 2018 2.877 2.884 2.864 2.884 76,732 +0.01(+0.43%)
Feb 28, 2018 2.884 2.884 2.859 2.871 46,181 +0.01(+0.22%)
Feb 27, 2018 2.871 2.880 2.859 2.865 44,735 -0.02(-0.64%)
Feb 26, 2018 2.877 2.884 2.871 2.884 59,897 +0.02(+0.65%)
Feb 23, 2018 2.865 2.871 2.853 2.865 31,301 +0.01(+0.22%)
Feb 22, 2018 2.859 76,515 +0.01(+0.22%)
Feb 21, 2018 2.853 2.871 2.847 2.853 35,917 +0.02(+0.65%)
Feb 20, 2018 2.840 2.859 2.828 2.834 60,780 -0.01(-0.22%)
Feb 16, 2018 2.840 2.840 2.840 0 -0.01(-0.43%)
Feb 15, 2018 2.853 2.859 2.834 2.853 122,969 -0.01(-0.22%)
Feb 14, 2018 2.847 2.865 2.847 2.859 73,379 +0.02(+0.65%)
Feb 13, 2018 2.853 2.853 2.834 2.840 117,467 -0.01(-0.42%)
Feb 12, 2018 2.846 2.853 2.834 2.853 126,104 +0.02(+0.65%)
Feb 09, 2018 2.828 2.834 2.828 2.834 30,075 -0.01(-0.22%)
Feb 08, 2018 2.840 2.846 2.834 2.840 95,411 -0.02(-0.85%)
Feb 07, 2018 2.846 2.865 2.846 2.865 84,387 +0.01(+0.43%)
Feb 06, 2018 2.846 2.859 2.840 2.853 238,874 +0.01(+0.41%)
Feb 05, 2018 2.895 2.895 2.834 2.841 208,960 -0.06(-2.09%)
Feb 02, 2018 2.908 2.908 2.877 2.901 52,425 -0.01(-0.21%)
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.