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 +0.010 (+0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2018 2.870 2.877 2.864 2.870 72,691 +0.01(+0.22%)
May 30, 2018 2.851 2.870 2.851 2.864 60,706 +0.01(+0.44%)
May 29, 2018 2.851 2.864 2.851 2.851 67,470 +0.01(+0.45%)
May 25, 2018 2.839 2.839 2.839 0 -0.01(-0.22%)
May 24, 2018 2.839 2.851 2.839 2.845 30,142 +0.01(+0.22%)
May 23, 2018 2.832 2.841 2.832 2.839 44,067 +0.00(+0.00%)
May 22, 2018 2.826 2.839 2.826 2.839 27,166 +0.01(+0.22%)
May 21, 2018 2.820 2.839 2.820 2.832 123,526 +0.01(+0.22%)
May 18, 2018 2.845 2.851 2.826 2.826 127,192 -0.01(-0.45%)
May 17, 2018 2.826 2.839 2.826 2.839 68,003 +0.01(+0.22%)
May 16, 2018 2.832 2.832 2.820 2.832 92,534 -0.01(-0.44%)
May 15, 2018 2.845 2.851 2.834 2.845 72,106 -0.00(-0.01%)
May 14, 2018 2.839 2.852 2.839 2.845 45,500 +0.01(+0.22%)
May 11, 2018 2.845 2.847 2.839 2.839 77,330 -0.01(-0.44%)
May 10, 2018 2.845 2.852 2.839 2.852 102,474 +0.00(+0.00%)
May 09, 2018 2.852 2.858 2.839 2.852 29,506 +0.01(+0.22%)
May 08, 2018 2.858 2.858 2.845 2.845 29,402 -0.02(-0.66%)
May 07, 2018 2.864 2.864 2.852 2.864 27,775 +0.00(+0.00%)
May 04, 2018 2.852 2.864 2.852 2.864 37,030 +0.01(+0.22%)
May 03, 2018 2.858 2.864 2.852 2.858 48,635 +0.01(+0.22%)
May 02, 2018 2.870 2.870 2.845 2.852 38,799 -0.03(-0.87%)
May 01, 2018 2.845 2.877 2.845 2.877 65,532 +0.03(+0.88%)
Apr 30, 2018 2.852 2.855 2.839 2.852 97,275 +0.01(+0.22%)
Apr 27, 2018 2.833 2.845 2.833 2.845 31,197 +0.01(+0.44%)
Apr 26, 2018 2.845 2.845 2.826 2.833 33,787 +0.00(+0.00%)
Apr 25, 2018 2.839 2.839 2.827 2.833 38,710 +0.00(+0.00%)
Apr 24, 2018 2.839 2.845 2.826 2.833 58,462 -0.01(-0.22%)
Apr 23, 2018 2.852 2.858 2.839 2.839 140,422 -0.02(-0.66%)
Apr 20, 2018 2.858 2.858 2.852 2.858 36,403 +0.00(+0.00%)
Apr 19, 2018 2.858 2.864 2.852 2.858 151,800 +0.01(+0.44%)
Apr 18, 2018 2.858 2.870 2.845 2.845 177,643 -0.02(-0.66%)
Apr 17, 2018 2.870 2.870 2.858 2.864 76,440 +0.01(+0.21%)
Apr 16, 2018 2.864 2.864 2.852 2.858 109,977 +0.00(+0.00%)
Apr 13, 2018 2.877 2.877 2.852 2.858 37,564 -0.01(-0.43%)
Apr 12, 2018 2.871 2.877 2.858 2.871 28,965 +0.00(+0.00%)
Apr 11, 2018 2.871 2.883 2.864 2.871 103,772 +0.00(+0.00%)
Apr 10, 2018 2.883 2.883 2.871 2.871 125,149 -0.01(-0.43%)
Apr 09, 2018 2.877 2.883 2.871 2.883 48,185 +0.01(+0.22%)
Apr 06, 2018 2.877 2.883 2.871 2.877 168,229 -0.01(-0.43%)
Apr 05, 2018 2.883 2.889 2.877 2.889 73,795 +0.00(+0.00%)
Apr 04, 2018 2.871 2.889 2.871 2.889 38,359 +0.01(+0.22%)
Apr 03, 2018 2.877 2.890 2.877 2.883 76,262 -0.01(-0.43%)
Apr 02, 2018 2.889 2.896 2.871 2.896 72,419 +0.01(+0.22%)
Mar 29, 2018 2.889 2.889 2.889 0 +0.02(+0.65%)
Mar 28, 2018 2.864 2.871 2.864 2.871 30,590 +0.01(+0.22%)
Mar 27, 2018 2.871 2.871 2.858 2.864 35,599 -0.01(-0.22%)
Mar 26, 2018 2.877 2.877 2.863 2.871 27,023 +0.01(+0.22%)
Mar 23, 2018 2.852 2.871 2.846 2.864 53,098 +0.01(+0.44%)
Mar 22, 2018 2.858 2.858 2.846 2.852 103,167 +0.00(+0.00%)
Mar 21, 2018 2.858 2.864 2.846 2.852 70,368 -0.01(-0.44%)
Mar 20, 2018 2.864 2.864 2.849 2.864 44,858 +0.00(+0.00%)
Mar 19, 2018 2.864 2.864 2.855 2.864 53,939 +0.00(+0.00%)
Mar 16, 2018 2.858 2.871 2.858 2.864 73,028 +0.00(+0.00%)
Mar 15, 2018 2.877 2.877 2.852 2.864 90,087 +0.01(+0.22%)
Mar 14, 2018 2.877 2.877 2.855 2.858 68,671 -0.01(-0.43%)
Mar 13, 2018 2.883 2.883 2.852 2.871 100,002 -0.00(-0.01%)
Mar 12, 2018 2.877 2.883 2.840 2.871 134,278 -0.01(-0.22%)
Mar 09, 2018 2.871 2.883 2.865 2.877 72,069 +0.01(+0.43%)
Mar 08, 2018 2.883 2.889 2.865 2.865 73,080 -0.01(-0.43%)
Mar 07, 2018 2.902 2.877 2.877 86,105 -0.01(-0.22%)
Mar 06, 2018 2.883 2.883 2.865 2.883 79,133 +0.00(+0.00%)
Mar 05, 2018 2.871 2.883 2.871 2.883 54,653 +0.01(+0.43%)
Mar 02, 2018 2.896 2.896 2.871 2.871 61,589 -0.03(-1.07%)
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.