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 28, 2021 3.503 3.503 3.463 3.495 90,883 +0.01(+0.23%)
May 27, 2021 3.487 3.495 3.479 3.487 96,101 +0.02(+0.46%)
May 26, 2021 3.479 3.487 3.463 3.471 59,174 +0.01(+0.23%)
May 25, 2021 3.447 3.471 3.447 3.463 107,479 +0.02(+0.46%)
May 24, 2021 3.439 3.447 3.424 3.447 136,404 +0.02(+0.70%)
May 21, 2021 3.432 3.439 3.416 3.424 88,049 +0.00(+0.12%)
May 20, 2021 3.432 3.455 3.416 3.420 151,771 -0.01(-0.35%)
May 19, 2021 3.439 3.439 3.416 3.432 112,034 +0.02(+0.47%)
May 18, 2021 3.416 3.439 3.416 3.416 190,623 -0.00(-0.06%)
May 17, 2021 3.434 3.449 3.410 3.418 184,522 +0.00(+0.00%)
May 14, 2021 3.426 3.457 3.418 3.418 167,683 +0.01(+0.23%)
May 13, 2021 3.418 3.441 3.410 3.410 253,995 -0.02(-0.46%)
May 12, 2021 3.457 3.465 3.418 3.426 437,009 -0.02(-0.69%)
May 11, 2021 3.465 3.481 3.441 3.449 116,645 -0.02(-0.46%)
May 10, 2021 3.465 3.480 3.457 3.465 97,615 +0.01(+0.23%)
May 07, 2021 3.473 3.481 3.457 3.457 169,254 -0.01(-0.23%)
May 06, 2021 3.481 3.489 3.457 3.465 127,202 -0.01(-0.23%)
May 05, 2021 3.473 3.497 3.465 3.473 122,901 +0.02(+0.46%)
May 04, 2021 3.473 3.489 3.449 3.457 278,235 -0.02(-0.45%)
May 03, 2021 3.473 3.505 3.460 3.473 246,018 -0.01(-0.23%)
Apr 30, 2021 3.457 3.481 3.453 3.481 206,377 +0.03(+0.92%)
Apr 29, 2021 3.465 3.465 3.449 3.449 111,785 -0.01(-0.23%)
Apr 28, 2021 3.457 3.457 3.447 3.457 137,368 +0.01(+0.23%)
Apr 27, 2021 3.457 3.457 3.434 3.449 105,103 +0.02(+0.46%)
Apr 26, 2021 3.449 3.449 3.434 3.434 116,221 +0.00(+0.00%)
Apr 23, 2021 3.441 3.449 3.426 3.434 99,704 +0.00(+0.00%)
Apr 22, 2021 3.465 3.465 3.426 3.434 203,193 -0.01(-0.23%)
Apr 21, 2021 3.457 3.489 3.434 3.441 271,645 -0.01(-0.23%)
Apr 20, 2021 3.426 3.449 3.410 3.449 183,271 +0.04(+1.16%)
Apr 19, 2021 3.418 3.426 3.410 3.410 279,730 -0.02(-0.46%)
Apr 16, 2021 3.449 3.465 3.422 3.426 224,747 -0.02(-0.46%)
Apr 15, 2021 3.457 3.473 3.441 3.441 142,750 +0.00(+0.00%)
Apr 14, 2021 3.465 3.481 3.441 3.441 156,648 -0.03(-0.91%)
Apr 13, 2021 3.465 3.481 3.449 3.473 144,750 +0.02(+0.63%)
Apr 12, 2021 3.451 3.467 3.451 3.451 271,350 +0.00(+0.00%)
Apr 09, 2021 3.444 3.451 3.436 3.451 113,969 +0.01(+0.23%)
Apr 08, 2021 3.444 3.451 3.436 3.444 215,340 +0.01(+0.23%)
Apr 07, 2021 3.436 3.444 3.428 3.436 153,781 -0.01(-0.23%)
Apr 06, 2021 3.444 3.444 3.436 3.444 183,980 +0.00(+0.00%)
Apr 05, 2021 3.436 3.444 3.436 3.444 272,571 +0.01(+0.23%)
Apr 01, 2021 3.436 3.451 3.436 3.436 246,552 -0.02(-0.45%)
Mar 31, 2021 3.451 3.451 3.428 3.451 314,835 +0.02(+0.69%)
Mar 30, 2021 3.436 3.436 3.428 3.428 229,972 +0.00(+0.00%)
Mar 29, 2021 3.444 3.444 3.420 3.428 125,588 -0.01(-0.23%)
Mar 26, 2021 3.420 3.444 3.412 3.436 153,999 +0.02(+0.69%)
Mar 25, 2021 3.397 3.420 3.397 3.412 163,771 +0.00(+0.00%)
Mar 24, 2021 3.412 3.420 3.404 3.412 68,005 +0.00(+0.00%)
Mar 23, 2021 3.420 3.420 3.404 3.412 74,447 +0.01(+0.23%)
Mar 22, 2021 3.397 3.428 3.381 3.404 452,901 +0.05(+1.64%)
Mar 19, 2021 3.349 3.365 3.342 3.349 303,919 -0.02(-0.47%)
Mar 18, 2021 3.444 3.444 3.334 3.365 468,863 -0.07(-2.05%)
Mar 17, 2021 3.451 3.451 3.436 3.436 197,967 -0.02(-0.45%)
Mar 16, 2021 3.467 3.467 3.444 3.451 118,100 -0.01(-0.27%)
Mar 15, 2021 3.453 3.461 3.437 3.461 180,018 +0.02(+0.45%)
Mar 12, 2021 3.453 3.453 3.437 3.445 138,169 +0.00(+0.00%)
Mar 11, 2021 3.453 3.453 3.445 3.445 93,177 +0.01(+0.23%)
Mar 10, 2021 3.445 3.445 3.430 3.437 176,645 -0.01(-0.23%)
Mar 09, 2021 3.445 3.453 3.437 3.445 187,452 +0.02(+0.45%)
Mar 08, 2021 3.437 3.445 3.422 3.430 167,199 +0.00(+0.00%)
Mar 05, 2021 3.453 3.453 3.422 3.430 133,294 -0.01(-0.23%)
Mar 04, 2021 3.461 3.461 3.430 3.437 204,779 -0.02(-0.45%)
Mar 03, 2021 3.453 3.469 3.453 3.453 62,930 +0.00(+0.00%)
Mar 02, 2021 3.453 3.484 3.453 3.453 109,155 -0.01(-0.23%)
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.