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 )

3.080 -0.020 (-0.64%)
Streaming Delayed Price Updated: 2:39 PM EDT, May 21, 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 (%)
May 08, 2023 3.027 3.045 3.027 3.036 50,260 +0.00(+0.00%)
May 05, 2023 3.036 3.052 3.031 3.036 48,525 -0.01(-0.30%)
May 04, 2023 3.045 3.063 3.036 3.045 37,789 +0.00(+0.00%)
May 03, 2023 3.036 3.054 3.036 3.045 28,618 +0.01(+0.30%)
May 02, 2023 3.036 3.054 3.027 3.036 62,291 +0.00(+0.00%)
May 01, 2023 3.054 3.073 3.031 3.036 49,112 -0.04(-1.20%)
Apr 28, 2023 3.063 3.073 3.045 3.073 146,479 +0.04(+1.21%)
Apr 27, 2023 3.045 3.045 3.036 3.036 57,250 -0.04(-1.20%)
Apr 26, 2023 3.063 3.082 3.045 3.073 16,996 +0.03(+1.06%)
Apr 25, 2023 3.027 3.045 3.027 3.040 48,725 +0.00(+0.15%)
Apr 24, 2023 3.036 3.044 3.027 3.036 17,300 +0.01(+0.30%)
Apr 21, 2023 3.027 3.054 3.027 3.027 35,219 +0.00(+0.00%)
Apr 20, 2023 3.027 3.073 3.017 3.027 23,591 +0.00(+0.00%)
Apr 19, 2023 3.036 3.045 3.008 3.027 54,738 -0.03(-0.90%)
Apr 18, 2023 3.045 3.054 3.027 3.054 11,207 -0.01(-0.26%)
Apr 17, 2023 3.062 3.062 3.026 3.062 41,955 +0.02(+0.60%)
Apr 14, 2023 3.053 3.071 3.038 3.044 12,255 -0.03(-0.89%)
Apr 13, 2023 3.071 3.071 3.044 3.071 39,536 +0.02(+0.60%)
Apr 12, 2023 3.062 3.062 3.044 3.053 19,486 +0.00(+0.00%)
Apr 11, 2023 3.053 3.062 3.044 3.053 11,990 -0.02(-0.60%)
Apr 10, 2023 3.081 3.090 3.044 3.071 68,460 -0.02(-0.59%)
Apr 06, 2023 3.081 3.098 3.071 3.090 24,027 -0.01(-0.29%)
Apr 05, 2023 3.126 3.126 3.090 3.099 27,377 +0.00(+0.00%)
Apr 04, 2023 3.017 3.163 3.017 3.099 213,022 +0.05(+1.50%)
Apr 03, 2023 2.998 3.081 2.998 3.053 59,773 +0.04(+1.21%)
Mar 31, 2023 3.026 3.035 2.998 3.017 38,060 +0.01(+0.30%)
Mar 30, 2023 2.998 3.017 2.998 3.007 38,898 +0.02(+0.61%)
Mar 29, 2023 2.989 3.035 2.989 2.989 90,664 -0.05(-1.51%)
Mar 28, 2023 2.980 3.053 2.980 3.035 453,970 +0.04(+1.22%)
Mar 27, 2023 3.007 3.017 2.989 2.998 65,013 -0.02(-0.61%)
Mar 24, 2023 2.989 3.017 2.989 3.017 142,455 +0.04(+1.23%)
Mar 23, 2023 2.980 2.998 2.971 2.980 201,724 +0.00(+0.00%)
Mar 22, 2023 2.971 2.998 2.962 2.980 42,908 -0.01(-0.31%)
Mar 21, 2023 2.998 2.998 2.980 2.989 29,184 -0.01(-0.31%)
Mar 20, 2023 3.007 3.017 2.998 2.998 73,939 -0.01(-0.30%)
Mar 17, 2023 3.007 3.017 2.998 3.007 35,060 +0.00(+0.00%)
Mar 16, 2023 3.017 3.017 2.998 3.007 169,735 +0.00(+0.00%)
Mar 15, 2023 2.989 3.017 2.988 3.007 65,754 +0.02(+0.61%)
Mar 14, 2023 3.007 3.007 2.989 2.989 70,194 +0.02(+0.65%)
Mar 13, 2023 2.970 2.988 2.961 2.970 95,038 +0.02(+0.62%)
Mar 10, 2023 2.952 2.970 2.924 2.952 538,923 +0.02(+0.62%)
Mar 09, 2023 2.952 2.968 2.924 2.933 118,800 -0.02(-0.62%)
Mar 08, 2023 2.961 2.979 2.952 2.952 52,119 -0.01(-0.31%)
Mar 07, 2023 2.952 2.988 2.952 2.961 89,783 +0.00(+0.00%)
Mar 06, 2023 2.961 2.988 2.952 2.961 347,175 -0.01(-0.31%)
Mar 03, 2023 2.979 2.979 2.961 2.970 49,504 +0.01(+0.31%)
Mar 02, 2023 2.942 2.961 2.942 2.961 61,386 +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.