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 (%)
May 31, 2022 3.119 3.256 3.093 3.256 108,011 +0.14(+4.37%)
May 27, 2022 3.093 3.149 3.093 3.120 188,940 +0.03(+0.86%)
May 26, 2022 3.093 3.102 3.089 3.093 85,545 +0.02(+0.56%)
May 25, 2022 3.059 3.085 3.059 3.076 132,427 +0.02(+0.56%)
May 24, 2022 3.051 3.076 3.051 3.059 112,256 -0.02(-0.56%)
May 23, 2022 3.076 3.085 3.059 3.076 67,029 -0.01(-0.28%)
May 20, 2022 3.051 3.093 3.051 3.085 50,310 +0.03(+1.12%)
May 19, 2022 3.068 3.092 3.051 3.051 17,889 -0.02(-0.56%)
May 18, 2022 3.033 3.076 3.033 3.068 63,319 +0.00(+0.00%)
May 17, 2022 3.068 3.068 3.034 3.068 40,750 +0.00(+0.10%)
May 16, 2022 3.073 3.082 3.056 3.065 46,139 -0.02(-0.55%)
May 13, 2022 3.082 3.082 3.065 3.082 70,870 +0.02(+0.56%)
May 12, 2022 3.056 3.083 3.056 3.065 140,796 +0.01(+0.28%)
May 11, 2022 3.031 3.065 3.031 3.056 96,574 +0.00(+0.14%)
May 10, 2022 3.031 3.056 3.031 3.052 86,600 +0.02(+0.70%)
May 09, 2022 3.014 3.039 3.014 3.031 203,395 +0.00(+0.00%)
May 06, 2022 3.065 3.065 3.031 3.031 47,502 -0.04(-1.39%)
May 05, 2022 3.065 3.073 3.040 3.073 111,162 +0.00(+0.00%)
May 04, 2022 3.039 3.073 3.032 3.073 34,251 +0.02(+0.56%)
May 03, 2022 3.031 3.073 3.031 3.056 126,134 +0.02(+0.56%)
May 02, 2022 3.048 3.056 3.031 3.039 92,208 -0.01(-0.28%)
Apr 29, 2022 3.090 3.090 3.048 3.048 36,210 -0.03(-1.10%)
Apr 28, 2022 3.073 3.099 3.073 3.082 41,242 -0.01(-0.41%)
Apr 27, 2022 3.099 3.107 3.089 3.095 65,582 +0.00(+0.14%)
Apr 26, 2022 3.090 3.099 3.076 3.090 48,693 +0.02(+0.55%)
Apr 25, 2022 3.073 3.090 3.065 3.073 64,185 -0.01(-0.28%)
Apr 22, 2022 3.039 3.090 3.039 3.082 46,965 +0.01(+0.28%)
Apr 21, 2022 3.099 3.101 3.065 3.073 118,492 -0.04(-1.37%)
Apr 20, 2022 3.099 3.116 3.082 3.116 156,038 +0.03(+1.10%)
Apr 19, 2022 3.116 3.116 3.077 3.082 185,131 -0.03(-0.97%)
Apr 18, 2022 3.104 3.133 3.095 3.112 85,050 +0.01(+0.27%)
Apr 14, 2022 3.129 3.129 3.104 3.104 71,722 -0.03(-0.81%)
Apr 13, 2022 3.137 3.154 3.129 3.129 136,442 -0.02(-0.54%)
Apr 12, 2022 3.129 3.146 3.120 3.146 116,811 +0.02(+0.68%)
Apr 11, 2022 3.137 3.143 3.120 3.125 54,236 -0.02(-0.67%)
Apr 08, 2022 3.120 3.154 3.120 3.146 87,001 +0.01(+0.27%)
Apr 07, 2022 3.129 3.137 3.129 3.137 106,502 -0.01(-0.27%)
Apr 06, 2022 3.120 3.154 3.118 3.146 400,816 -0.03(-0.93%)
Apr 05, 2022 3.230 3.236 3.159 3.175 172,445 -0.06(-1.83%)
Apr 04, 2022 3.213 3.239 3.213 3.235 92,391 +0.01(+0.39%)
Apr 01, 2022 3.197 3.230 3.197 3.222 92,121 +0.03(+0.79%)
Mar 31, 2022 3.197 3.205 3.175 3.197 59,684 +0.03(+0.80%)
Mar 30, 2022 3.154 3.180 3.154 3.171 128,285 +0.02(+0.54%)
Mar 29, 2022 3.146 3.180 3.137 3.154 122,107 -0.01(-0.27%)
Mar 28, 2022 3.154 3.171 3.154 3.163 109,022 +0.01(+0.27%)
Mar 25, 2022 3.171 3.171 3.154 3.154 76,449 -0.03(-0.80%)
Mar 24, 2022 3.180 3.188 3.171 3.180 40,492 -0.01(-0.27%)
Mar 23, 2022 3.163 3.197 3.163 3.188 56,744 +0.01(+0.40%)
Mar 22, 2022 3.188 3.188 3.163 3.175 51,657 -0.00(-0.13%)
Mar 21, 2022 3.213 3.213 3.180 3.180 65,301 -0.03(-0.79%)
Mar 18, 2022 3.180 3.230 3.180 3.205 113,008 +0.01(+0.32%)
Mar 17, 2022 3.188 3.197 3.180 3.195 15,459 +0.01(+0.21%)
Mar 16, 2022 3.188 3.209 3.186 3.188 88,578 +0.00(+0.00%)
Mar 15, 2022 3.188 3.205 3.188 3.188 147,264 -0.01(-0.40%)
Mar 14, 2022 3.201 3.209 3.176 3.201 292,352 -0.00(-0.13%)
Mar 11, 2022 3.209 3.226 3.201 3.205 100,997 -0.01(-0.39%)
Mar 10, 2022 3.243 3.251 3.218 3.218 71,643 -0.02(-0.52%)
Mar 09, 2022 3.260 3.265 3.234 3.234 124,629 -0.03(-1.03%)
Mar 08, 2022 3.251 3.277 3.243 3.268 466,697 +0.00(+0.00%)
Mar 07, 2022 3.260 3.269 3.251 3.268 241,221 +0.00(+0.00%)
Mar 04, 2022 3.268 3.285 3.268 3.268 164,752 +0.00(+0.00%)
Mar 03, 2022 3.268 3.276 3.260 3.268 122,376 -0.01(-0.26%)
Mar 02, 2022 3.268 3.281 3.268 3.276 113,364 +0.01(+0.26%)
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.