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 )

3.070 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2017 2.897 2.903 2.886 2.891 133,605 +0.01(+0.41%)
May 30, 2017 2.886 2.897 2.880 2.880 66,864 -0.01(-0.40%)
May 26, 2017 2.880 2.897 2.880 2.891 78,732 +0.01(+0.41%)
May 25, 2017 2.897 2.897 2.880 2.880 113,567 -0.02(-0.61%)
May 24, 2017 2.891 2.903 2.874 2.897 121,771 +0.01(+0.41%)
May 23, 2017 2.880 2.897 2.880 2.886 58,065 +0.01(+0.20%)
May 22, 2017 2.886 2.891 2.880 2.880 69,687 +0.00(+0.00%)
May 19, 2017 2.880 2.897 2.874 2.880 86,981 -0.01(-0.20%)
May 18, 2017 2.880 2.891 2.880 2.886 134,078 +0.00(+0.00%)
May 17, 2017 2.874 2.897 2.874 2.886 68,409 +0.02(+0.61%)
May 16, 2017 2.874 2.886 2.868 2.868 39,480 -0.01(-0.18%)
May 15, 2017 2.867 2.879 2.867 2.873 65,967 +0.01(+0.42%)
May 12, 2017 2.861 2.867 2.855 2.861 59,969 +0.01(+0.20%)
May 11, 2017 2.844 2.867 2.844 2.855 112,316 +0.00(+0.00%)
May 10, 2017 2.855 2.861 2.855 2.855 79,575 -0.01(-0.20%)
May 09, 2017 2.867 2.867 2.855 2.861 81,317 -0.02(-0.61%)
May 08, 2017 2.867 2.879 2.861 2.879 62,910 +0.01(+0.41%)
May 05, 2017 2.867 2.890 2.867 2.867 122,089 -0.01(-0.40%)
May 04, 2017 2.873 2.884 2.861 2.879 139,598 +0.01(+0.20%)
May 03, 2017 2.873 2.880 2.873 2.873 72,880 +0.00(+0.00%)
May 02, 2017 2.890 2.896 2.867 2.873 301,934 -0.02(-0.60%)
May 01, 2017 2.902 2.902 2.890 2.890 90,737 +0.00(+0.00%)
Apr 28, 2017 2.902 2.902 2.890 2.890 60,311 -0.01(-0.40%)
Apr 27, 2017 2.902 2.902 2.884 2.902 84,159 +0.01(+0.20%)
Apr 26, 2017 2.890 2.902 2.890 2.896 94,575 +0.01(+0.40%)
Apr 25, 2017 2.913 2.925 2.884 2.884 91,997 -0.03(-1.00%)
Apr 24, 2017 2.908 2.913 2.896 2.913 88,290 +0.01(+0.20%)
Apr 21, 2017 2.908 2.908 2.902 2.908 70,591 +0.00(+0.00%)
Apr 20, 2017 2.902 2.908 2.896 2.908 63,613 +0.00(+0.00%)
Apr 19, 2017 2.890 2.908 2.879 2.908 75,319 +0.02(+0.60%)
Apr 18, 2017 2.879 2.890 2.879 2.890 87,559 +0.01(+0.24%)
Apr 17, 2017 2.878 2.889 2.878 2.883 74,280 +0.01(+0.40%)
Apr 13, 2017 2.872 2.889 2.872 2.872 78,830 -0.02(-0.60%)
Apr 12, 2017 2.872 2.889 2.866 2.889 69,677 +0.02(+0.60%)
Apr 11, 2017 2.878 2.889 2.872 2.872 57,625 -0.02(-0.60%)
Apr 10, 2017 2.872 2.889 2.872 2.889 36,356 +0.02(+0.60%)
Apr 07, 2017 2.855 2.872 2.855 2.872 107,599 +0.02(+0.61%)
Apr 06, 2017 2.860 2.860 2.849 2.855 112,429 -0.01(-0.40%)
Apr 05, 2017 2.855 2.866 2.855 2.866 153,228 +0.01(+0.20%)
Apr 04, 2017 2.860 2.872 2.860 2.860 69,355 -0.02(-0.60%)
Apr 03, 2017 2.860 2.878 2.858 2.878 127,176 +0.02(+0.61%)
Mar 31, 2017 2.855 2.866 2.843 2.860 127,676 +0.01(+0.20%)
Mar 30, 2017 2.849 2.860 2.843 2.855 178,722 +0.00(+0.00%)
Mar 29, 2017 2.849 2.858 2.831 2.855 191,033 +0.01(+0.41%)
Mar 28, 2017 2.860 2.866 2.843 2.843 118,935 -0.01(-0.40%)
Mar 27, 2017 2.849 2.860 2.849 2.855 82,883 +0.00(+0.00%)
Mar 24, 2017 2.843 2.860 2.837 2.855 107,759 +0.01(+0.41%)
Mar 23, 2017 2.837 2.855 2.837 2.843 72,082 +0.00(+0.00%)
Mar 22, 2017 2.849 2.855 2.843 2.843 80,019 +0.00(+0.00%)
Mar 21, 2017 2.837 2.849 2.837 2.843 93,268 -0.01(-0.40%)
Mar 20, 2017 2.831 2.855 2.826 2.855 82,071 +0.03(+1.02%)
Mar 17, 2017 2.826 2.837 2.826 2.826 62,663 -0.02(-0.81%)
Mar 16, 2017 2.831 2.849 2.814 2.849 68,751 +0.02(+0.61%)
Mar 15, 2017 2.814 2.843 2.797 2.831 183,590 +0.01(+0.41%)
Mar 14, 2017 2.826 2.833 2.820 2.820 107,527 -0.00(-0.16%)
Mar 13, 2017 2.859 2.865 2.819 2.824 86,064 -0.02(-0.81%)
Mar 10, 2017 2.865 2.876 2.842 2.847 96,320 -0.01(-0.40%)
Mar 09, 2017 2.876 2.876 2.859 2.859 69,518 -0.02(-0.60%)
Mar 08, 2017 2.888 2.888 2.870 2.876 132,618 +0.00(+0.00%)
Mar 07, 2017 2.905 2.905 2.876 2.876 39,591 -0.04(-1.38%)
Mar 06, 2017 2.916 2.916 2.888 2.916 154,626 +0.01(+0.20%)
Mar 03, 2017 2.888 2.911 2.882 2.911 38,409 +0.02(+0.80%)
Mar 02, 2017 2.905 2.911 2.882 2.888 107,709 -0.03(-0.98%)
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.