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 )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 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 (%)
Apr 30, 2024 3.110 3.110 3.060 3.080 37,346 -0.01(-0.32%)
Apr 29, 2024 3.120 3.120 3.070 3.090 37,085 +0.01(+0.32%)
Apr 26, 2024 3.070 3.100 3.061 3.080 46,713 +0.05(+1.64%)
Apr 25, 2024 3.050 3.060 3.031 3.031 21,394 -0.02(-0.65%)
Apr 24, 2024 3.060 3.070 3.050 3.050 3,102 -0.01(-0.32%)
Apr 23, 2024 3.060 3.080 3.060 3.060 33,637 +0.00(+0.00%)
Apr 22, 2024 3.050 3.070 3.050 3.060 16,234 +0.00(+0.00%)
Apr 19, 2024 3.070 3.070 3.060 3.060 13,761 +0.00(+0.00%)
Apr 18, 2024 3.041 3.070 3.041 3.060 42,320 +0.00(+0.00%)
Apr 17, 2024 3.041 3.090 3.041 3.060 49,856 +0.02(+0.65%)
Apr 16, 2024 3.060 3.060 3.041 3.041 36,204 -0.03(-0.97%)
Apr 15, 2024 3.090 3.090 3.070 3.070 82,063 -0.01(-0.32%)
Apr 12, 2024 3.120 3.120 3.080 3.080 65,860 -0.02(-0.64%)
Apr 11, 2024 3.100 3.110 3.100 3.100 46,263 +0.00(+0.00%)
Apr 10, 2024 3.139 3.139 3.100 3.100 97,706 -0.04(-1.26%)
Apr 09, 2024 3.120 3.159 3.120 3.139 57,819 +0.02(+0.63%)
Apr 08, 2024 3.100 3.159 3.100 3.120 127,878 +0.01(+0.32%)
Apr 05, 2024 3.120 3.130 3.110 3.110 48,086 -0.02(-0.63%)
Apr 04, 2024 3.120 3.139 3.120 3.130 107,298 +0.01(+0.32%)
Apr 03, 2024 3.120 3.130 3.110 3.120 68,327 +0.00(+0.00%)
Apr 02, 2024 3.139 3.139 3.110 3.120 54,036 -0.02(-0.63%)
Apr 01, 2024 3.139 3.179 3.139 3.139 124,362 -0.02(-0.63%)
Mar 28, 2024 3.179 3.199 3.149 3.159 179,097 +0.01(+0.31%)
Mar 27, 2024 3.139 3.184 3.139 3.149 67,993 +0.01(+0.31%)
Mar 26, 2024 3.179 3.179 3.139 3.139 118,715 -0.03(-0.93%)
Mar 25, 2024 3.060 3.218 3.060 3.169 1,331,418 +0.10(+3.22%)
Mar 22, 2024 3.031 3.110 3.031 3.070 376,918 +0.02(+0.65%)
Mar 21, 2024 3.041 3.051 3.031 3.051 84,865 +0.01(+0.32%)
Mar 20, 2024 3.031 3.041 3.031 3.041 52,197 +0.01(+0.33%)
Mar 19, 2024 3.021 3.031 3.011 3.031 62,100 +0.00(+0.00%)
Mar 18, 2024 3.036 3.036 3.021 3.031 25,067 +0.01(+0.33%)
Mar 15, 2024 3.011 3.041 3.011 3.021 106,411 -0.01(-0.33%)
Mar 14, 2024 3.041 3.041 3.011 3.031 55,994 -0.02(-0.65%)
Mar 13, 2024 3.031 3.051 3.031 3.051 12,167 +0.00(+0.00%)
Mar 12, 2024 3.041 3.051 3.021 3.051 80,983 +0.00(+0.00%)
Mar 11, 2024 3.041 3.050 3.040 3.050 53,186 +0.00(+0.00%)
Mar 08, 2024 3.031 3.050 3.031 3.050 44,665 +0.00(+0.00%)
Mar 07, 2024 3.041 3.050 3.041 3.050 12,901 +0.01(+0.32%)
Mar 06, 2024 3.021 3.041 3.021 3.041 63,483 +0.01(+0.32%)
Mar 05, 2024 3.021 3.031 3.016 3.031 78,969 +0.02(+0.65%)
Mar 04, 2024 3.001 3.021 2.992 3.011 1,763,651 +0.01(+0.33%)
Mar 01, 2024 3.001 3.031 2.992 3.001 1,214,471 -0.02(-0.65%)
Feb 29, 2024 3.031 3.031 3.011 3.021 21,791 +0.02(+0.65%)
Feb 28, 2024 3.011 3.014 3.001 3.001 64,213 +0.00(+0.00%)
Feb 27, 2024 3.021 3.031 3.001 3.001 387,094 -0.03(-0.97%)
Feb 26, 2024 3.031 3.031 3.016 3.031 45,796 +0.00(+0.00%)
Feb 23, 2024 3.031 3.050 3.031 3.031 113,190 -0.01(-0.32%)
Feb 22, 2024 3.070 3.090 3.041 3.041 67,151 -0.03(-0.96%)
Feb 21, 2024 3.070 3.082 3.070 3.070 21,567 -0.02(-0.64%)
Feb 20, 2024 3.060 3.091 3.060 3.090 18,384 +0.01(+0.32%)
Feb 16, 2024 3.100 3.100 3.070 3.080 23,460 -0.02(-0.63%)
Feb 15, 2024 3.089 3.100 3.089 3.100 19,398 +0.03(+0.96%)
Feb 14, 2024 3.078 3.080 3.065 3.070 36,930 +0.00(+0.00%)
Feb 13, 2024 3.129 3.129 3.031 3.070 45,993 -0.04(-1.25%)
Feb 12, 2024 3.158 3.158 3.109 3.109 38,074 -0.03(-0.93%)
Feb 09, 2024 3.119 3.158 3.099 3.138 50,301 +0.02(+0.62%)
Feb 08, 2024 3.144 3.144 3.099 3.119 13,734 +0.00(+0.00%)
Feb 07, 2024 3.158 3.158 3.119 3.119 14,763 +0.00(+0.00%)
Feb 06, 2024 3.119 3.129 3.109 3.119 20,830 +0.00(+0.00%)
Feb 05, 2024 3.109 3.119 3.101 3.119 55,549 +0.01(+0.31%)
Feb 02, 2024 3.129 3.129 3.109 3.109 28,178 -0.04(-1.24%)
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.