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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 (%)
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%)
Feb 01, 2024 3.148 3.158 3.138 3.148 36,367 +0.03(+0.94%)
Jan 31, 2024 3.129 3.129 3.109 3.119 56,084 +0.02(+0.63%)
Jan 30, 2024 3.090 3.109 3.080 3.099 27,567 +0.00(+0.00%)
Jan 29, 2024 3.080 3.109 3.080 3.099 32,301 +0.03(+0.95%)
Jan 26, 2024 3.080 3.119 3.070 3.070 37,534 -0.03(-0.94%)
Jan 25, 2024 3.148 3.148 3.092 3.099 32,562 +0.02(+0.63%)
Jan 24, 2024 3.090 3.095 3.060 3.080 58,442 +0.01(+0.32%)
Jan 23, 2024 3.080 3.090 3.070 3.070 45,841 -0.02(-0.63%)
Jan 22, 2024 3.085 3.099 3.083 3.090 32,741 +0.02(+0.63%)
Jan 19, 2024 3.091 3.091 3.060 3.070 59,481 -0.01(-0.32%)
Jan 18, 2024 3.119 3.129 3.070 3.080 115,796 -0.04(-1.25%)
Jan 17, 2024 3.090 3.138 3.090 3.119 14,582 +0.01(+0.31%)
Jan 16, 2024 3.148 3.148 3.109 3.109 50,336 -0.02(-0.61%)
Jan 12, 2024 3.138 3.138 3.128 3.128 50,396 +0.01(+0.31%)
Jan 11, 2024 3.118 3.128 3.109 3.118 35,429 +0.01(+0.31%)
Jan 10, 2024 3.133 3.133 3.109 3.109 48,950 +0.01(+0.31%)
Jan 09, 2024 3.118 3.128 3.089 3.099 57,289 +0.00(+0.00%)
Jan 08, 2024 3.099 3.128 3.089 3.099 68,367 +0.00(+0.16%)
Jan 05, 2024 3.122 3.128 3.089 3.094 23,844 -0.02(-0.78%)
Jan 04, 2024 3.148 3.157 3.099 3.118 32,708 -0.02(-0.62%)
Jan 03, 2024 3.080 3.148 3.080 3.138 41,037 +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.