Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.200 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 3.220 3.240 3.190 3.200 176,812 +0.01(+0.31%)
Mar 27, 2024 3.180 3.225 3.180 3.190 67,126 +0.01(+0.31%)
Mar 26, 2024 3.220 3.220 3.180 3.180 117,200 -0.03(-0.93%)
Mar 25, 2024 3.100 3.260 3.100 3.210 1,314,425 +0.10(+3.22%)
Mar 22, 2024 3.070 3.150 3.070 3.110 372,108 +0.02(+0.65%)
Mar 21, 2024 3.080 3.090 3.070 3.090 83,782 +0.01(+0.32%)
Mar 20, 2024 3.070 3.080 3.070 3.080 51,531 +0.01(+0.33%)
Mar 19, 2024 3.060 3.070 3.050 3.070 61,308 +0.00(+0.00%)
Mar 18, 2024 3.075 3.075 3.060 3.070 24,748 +0.01(+0.33%)
Mar 15, 2024 3.050 3.080 3.050 3.060 105,053 -0.01(-0.33%)
Mar 14, 2024 3.080 3.080 3.050 3.070 55,280 -0.02(-0.65%)
Mar 13, 2024 3.070 3.090 3.070 3.090 12,012 +0.00(+0.00%)
Mar 12, 2024 3.080 3.090 3.060 3.090 79,950 +0.00(+0.00%)
Mar 11, 2024 3.080 3.090 3.079 3.090 52,507 +0.00(+0.00%)
Mar 08, 2024 3.070 3.090 3.070 3.090 44,095 +0.00(+0.00%)
Mar 07, 2024 3.080 3.090 3.080 3.090 12,737 +0.01(+0.32%)
Mar 06, 2024 3.060 3.080 3.060 3.080 62,673 +0.01(+0.32%)
Mar 05, 2024 3.060 3.070 3.055 3.070 77,961 +0.02(+0.65%)
Mar 04, 2024 3.040 3.060 3.030 3.050 1,741,141 +0.01(+0.33%)
Mar 01, 2024 3.040 3.070 3.030 3.040 1,198,970 -0.02(-0.65%)
Feb 29, 2024 3.070 3.070 3.050 3.060 21,513 +0.02(+0.65%)
Feb 28, 2024 3.050 3.053 3.040 3.040 63,393 +0.00(+0.00%)
Feb 27, 2024 3.060 3.070 3.040 3.040 382,153 -0.03(-0.97%)
Feb 26, 2024 3.070 3.070 3.055 3.070 45,211 +0.00(+0.00%)
Feb 23, 2024 3.070 3.090 3.070 3.070 111,745 -0.01(-0.32%)
Feb 22, 2024 3.110 3.130 3.080 3.080 66,294 -0.03(-0.96%)
Feb 21, 2024 3.110 3.122 3.110 3.110 21,292 -0.02(-0.63%)
Feb 20, 2024 3.100 3.131 3.100 3.130 18,150 +0.01(+0.32%)
Feb 16, 2024 3.140 3.140 3.110 3.120 23,161 -0.02(-0.63%)
Feb 15, 2024 3.129 3.140 3.129 3.140 19,150 +0.03(+0.96%)
Feb 14, 2024 3.118 3.120 3.105 3.110 36,459 +0.00(+0.00%)
Feb 13, 2024 3.169 3.169 3.070 3.110 45,406 -0.04(-1.25%)
Feb 12, 2024 3.199 3.199 3.149 3.149 37,588 -0.03(-0.93%)
Feb 09, 2024 3.159 3.199 3.139 3.179 49,659 +0.02(+0.62%)
Feb 08, 2024 3.184 3.184 3.139 3.159 13,559 +0.00(+0.00%)
Feb 07, 2024 3.199 3.199 3.159 3.159 14,575 +0.00(+0.00%)
Feb 06, 2024 3.159 3.169 3.149 3.159 20,564 +0.00(+0.00%)
Feb 05, 2024 3.149 3.159 3.141 3.159 54,840 +0.01(+0.31%)
Feb 02, 2024 3.169 3.169 3.149 3.149 27,818 -0.04(-1.24%)
Feb 01, 2024 3.189 3.199 3.179 3.189 35,903 +0.03(+0.94%)
Jan 31, 2024 3.169 3.169 3.149 3.159 55,368 +0.02(+0.63%)
Jan 30, 2024 3.129 3.149 3.120 3.139 27,215 +0.00(+0.00%)
Jan 29, 2024 3.120 3.149 3.120 3.139 31,889 +0.03(+0.95%)
Jan 26, 2024 3.120 3.159 3.110 3.110 37,055 -0.03(-0.94%)
Jan 25, 2024 3.189 3.189 3.132 3.139 32,146 +0.02(+0.63%)
Jan 24, 2024 3.129 3.135 3.100 3.120 57,696 +0.01(+0.32%)
Jan 23, 2024 3.120 3.129 3.110 3.110 45,256 -0.02(-0.63%)
Jan 22, 2024 3.125 3.139 3.123 3.129 32,324 +0.02(+0.63%)
Jan 19, 2024 3.131 3.131 3.100 3.110 58,722 -0.01(-0.32%)
Jan 18, 2024 3.159 3.169 3.110 3.120 114,318 -0.04(-1.25%)
Jan 17, 2024 3.129 3.179 3.129 3.159 14,395 +0.01(+0.31%)
Jan 16, 2024 3.189 3.189 3.149 3.149 49,694 -0.02(-0.61%)
Jan 12, 2024 3.178 3.178 3.169 3.169 49,752 +0.01(+0.31%)
Jan 11, 2024 3.159 3.169 3.149 3.159 34,976 +0.01(+0.31%)
Jan 10, 2024 3.174 3.174 3.149 3.149 48,325 +0.01(+0.31%)
Jan 09, 2024 3.159 3.169 3.129 3.139 56,558 +0.00(+0.00%)
Jan 08, 2024 3.139 3.169 3.129 3.139 67,495 +0.00(+0.16%)
Jan 05, 2024 3.163 3.169 3.129 3.134 23,540 -0.02(-0.78%)
Jan 04, 2024 3.188 3.198 3.139 3.159 32,290 -0.02(-0.62%)
Jan 03, 2024 3.120 3.188 3.120 3.178 40,514 +0.06(+1.89%)
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.