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 (%)
Aug 30, 2019 3.216 3.216 3.188 3.202 115,351 -0.01(-0.22%)
Aug 29, 2019 3.216 3.216 3.188 3.209 54,095 +0.01(+0.22%)
Aug 28, 2019 3.209 3.216 3.195 3.202 72,599 +0.00(+0.00%)
Aug 27, 2019 3.202 3.209 3.202 3.202 31,662 -0.01(-0.22%)
Aug 26, 2019 3.223 3.223 3.209 3.209 28,982 -0.01(-0.22%)
Aug 23, 2019 3.209 3.223 3.202 3.216 78,576 +0.01(+0.43%)
Aug 22, 2019 3.216 3.216 3.202 3.202 91,126 -0.01(-0.43%)
Aug 21, 2019 3.209 3.223 3.209 3.216 123,941 +0.00(+0.00%)
Aug 20, 2019 3.202 3.216 3.202 3.216 50,124 +0.03(+0.87%)
Aug 19, 2019 3.195 3.202 3.185 3.188 59,876 -0.01(-0.22%)
Aug 16, 2019 3.195 3.216 3.188 3.195 64,499 +0.00(+0.00%)
Aug 15, 2019 3.202 3.209 3.195 3.195 70,028 +0.00(+0.00%)
Aug 14, 2019 3.195 3.216 3.195 3.195 58,751 -0.01(-0.43%)
Aug 13, 2019 3.195 3.216 3.181 3.209 84,818 +0.03(+0.85%)
Aug 12, 2019 3.182 3.196 3.182 3.182 43,866 +0.01(+0.22%)
Aug 09, 2019 3.189 3.196 3.175 3.175 34,404 -0.01(-0.43%)
Aug 08, 2019 3.189 3.196 3.175 3.189 45,754 +0.01(+0.22%)
Aug 07, 2019 3.196 3.196 3.182 3.182 91,333 +0.00(+0.00%)
Aug 06, 2019 3.182 3.210 3.168 3.182 234,632 +0.01(+0.22%)
Aug 05, 2019 3.168 3.189 3.168 3.175 46,173 -0.01(-0.22%)
Aug 02, 2019 3.182 3.182 3.175 3.182 35,994 +0.00(+0.00%)
Aug 01, 2019 3.168 3.182 3.161 3.182 66,209 +0.02(+0.55%)
Jul 31, 2019 3.161 3.168 3.151 3.165 57,077 +0.00(+0.11%)
Jul 30, 2019 3.161 3.161 3.147 3.161 29,841 +0.01(+0.44%)
Jul 29, 2019 3.141 3.154 3.141 3.148 35,474 +0.01(+0.22%)
Jul 26, 2019 3.141 3.148 3.134 3.141 34,983 +0.01(+0.22%)
Jul 25, 2019 3.148 3.161 3.134 3.134 55,954 -0.02(-0.66%)
Jul 24, 2019 3.154 3.161 3.154 3.154 27,453 +0.01(+0.22%)
Jul 23, 2019 3.161 3.161 3.148 3.148 59,348 -0.01(-0.44%)
Jul 22, 2019 3.154 3.175 3.148 3.161 52,640 +0.01(+0.22%)
Jul 19, 2019 3.148 3.161 3.141 3.154 25,731 -0.01(-0.44%)
Jul 18, 2019 3.154 3.168 3.134 3.168 71,116 +0.03(+1.10%)
Jul 17, 2019 3.127 3.141 3.127 3.134 58,645 +0.01(+0.44%)
Jul 16, 2019 3.120 3.134 3.113 3.120 114,888 -0.00(-0.06%)
Jul 15, 2019 3.114 3.127 3.114 3.122 44,777 +0.00(+0.03%)
Jul 12, 2019 3.134 3.148 3.072 3.121 154,504 -0.01(-0.22%)
Jul 11, 2019 3.148 3.162 3.127 3.127 73,737 -0.01(-0.44%)
Jul 10, 2019 3.148 3.162 3.134 3.141 54,002 +0.00(+0.00%)
Jul 09, 2019 3.148 3.155 3.114 3.141 244,570 +0.00(+0.00%)
Jul 08, 2019 3.141 3.162 3.131 3.141 665,620 +0.01(+0.22%)
Jul 05, 2019 3.155 3.158 3.134 3.134 117,405 -0.01(-0.44%)
Jul 03, 2019 3.155 3.182 3.148 3.148 59,066 -0.01(-0.22%)
Jul 02, 2019 3.176 3.179 3.148 3.155 72,087 -0.01(-0.43%)
Jul 01, 2019 3.155 3.182 3.148 3.169 96,400 +0.03(+0.88%)
Jun 28, 2019 3.169 3.182 3.141 3.141 64,885 -0.03(-1.08%)
Jun 27, 2019 3.176 3.182 3.148 3.176 108,791 +0.01(+0.22%)
Jun 26, 2019 3.182 3.189 3.169 3.169 118,456 -0.01(-0.43%)
Jun 25, 2019 3.176 3.182 3.176 3.182 44,745 +0.01(+0.22%)
Jun 24, 2019 3.182 3.189 3.174 3.176 73,526 -0.01(-0.22%)
Jun 21, 2019 3.182 3.189 3.162 3.182 101,256 +0.01(+0.22%)
Jun 20, 2019 3.176 3.182 3.169 3.176 51,185 +0.00(+0.00%)
Jun 19, 2019 3.162 3.182 3.148 3.176 71,556 +0.01(+0.43%)
Jun 18, 2019 3.182 3.189 3.162 3.162 87,376 -0.01(-0.25%)
Jun 17, 2019 3.170 3.173 3.156 3.170 40,853 -0.01(-0.22%)
Jun 14, 2019 3.149 3.177 3.142 3.177 61,774 +0.03(+0.87%)
Jun 13, 2019 3.163 3.183 3.142 3.149 77,800 -0.01(-0.22%)
Jun 12, 2019 3.170 3.197 3.155 3.156 184,340 -0.01(-0.43%)
Jun 11, 2019 3.156 3.177 3.142 3.170 84,646 +0.02(+0.65%)
Jun 10, 2019 3.142 3.170 3.129 3.149 127,209 -0.01(-0.22%)
Jun 07, 2019 3.163 3.163 3.142 3.156 94,271 +0.01(+0.43%)
Jun 06, 2019 3.156 3.170 3.115 3.142 148,283 -0.01(-0.43%)
Jun 05, 2019 3.156 3.177 3.115 3.156 118,034 +0.03(+0.87%)
Jun 04, 2019 3.142 3.142 3.108 3.129 58,038 +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.