Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 6:30 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 2.871 2.875 2.855 2.855 114,500 +0.00(+0.00%)
May 27, 2016 2.888 2.855 2.855 2.855 102,626 -0.02(-0.75%)
May 26, 2016 2.888 2.888 2.871 2.877 57,360 -0.02(-0.56%)
May 25, 2016 2.898 2.898 2.893 2.893 60,767 -0.01(-0.19%)
May 24, 2016 2.882 2.898 2.882 2.898 124,360 +0.01(+0.38%)
May 23, 2016 2.871 2.888 2.871 2.888 67,057 +0.01(+0.19%)
May 20, 2016 2.882 2.882 2.833 2.882 104,599 +0.00(+0.00%)
May 19, 2016 2.893 2.893 2.866 2.882 50,445 +0.01(+0.19%)
May 18, 2016 2.898 2.904 2.877 2.877 75,389 -0.02(-0.75%)
May 17, 2016 2.898 2.904 2.871 2.898 195,051 +0.01(+0.27%)
May 16, 2016 2.880 2.893 2.869 2.891 109,873 +0.01(+0.19%)
May 13, 2016 2.864 2.885 2.858 2.885 107,430 +0.02(+0.56%)
May 12, 2016 2.864 2.880 2.858 2.869 148,542 -0.01(-0.19%)
May 11, 2016 2.837 2.880 2.837 2.875 163,852 +0.03(+1.14%)
May 10, 2016 2.848 2.858 2.842 2.842 74,475 +0.00(+0.00%)
May 09, 2016 2.842 2.858 2.842 2.842 89,786 +0.00(+0.00%)
May 06, 2016 2.837 2.853 2.837 2.842 161,850 -0.01(-0.19%)
May 05, 2016 2.848 2.858 2.842 2.848 131,193 +0.00(+0.00%)
May 04, 2016 2.842 2.858 2.842 2.848 104,236 +0.01(+0.19%)
May 03, 2016 2.858 2.869 2.842 2.842 121,958 -0.01(-0.38%)
May 02, 2016 2.864 2.866 2.848 2.853 147,239 +0.00(+0.00%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,382 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.864 143,054 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.864 2.869 255,485 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,208 +0.01(+0.19%)
Apr 25, 2016 2.891 2.896 2.864 2.864 261,183 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.891 2.891 173,549 -0.02(-0.56%)
Apr 21, 2016 2.896 2.907 2.891 2.907 104,082 +0.01(+0.37%)
Apr 20, 2016 2.891 2.896 2.885 2.896 87,016 -0.01(-0.19%)
Apr 19, 2016 2.891 2.901 2.885 2.901 75,679 +0.01(+0.26%)
Apr 18, 2016 2.883 2.894 2.881 2.894 94,320 +0.01(+0.37%)
Apr 15, 2016 2.878 2.889 2.878 2.883 80,562 +0.01(+0.19%)
Apr 14, 2016 2.883 2.894 2.878 2.878 99,117 -0.01(-0.19%)
Apr 13, 2016 2.878 2.889 2.872 2.883 109,801 +0.01(+0.19%)
Apr 12, 2016 2.883 2.889 2.878 2.878 117,136 -0.01(-0.19%)
Apr 11, 2016 2.878 2.889 2.878 2.883 114,857 +0.01(+0.19%)
Apr 08, 2016 2.894 2.894 2.867 2.878 128,103 -0.02(-0.55%)
Apr 07, 2016 2.910 2.921 2.894 2.894 56,588 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.921 90,124 -0.01(-0.37%)
Apr 05, 2016 2.905 2.937 2.905 2.931 85,557 +0.02(+0.55%)
Apr 04, 2016 2.910 2.921 2.910 2.915 71,174 +0.01(+0.18%)
Apr 01, 2016 2.926 2.942 2.905 2.910 145,281 -0.03(-1.09%)
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%)
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.