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 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 30, 2021 3.536 3.544 3.511 3.519 82,268 -0.01(-0.23%)
Nov 29, 2021 3.528 3.534 3.519 3.528 46,431 +0.00(+0.00%)
Nov 26, 2021 3.519 3.544 3.519 3.528 72,483 +0.00(+0.00%)
Nov 24, 2021 3.536 3.544 3.519 3.528 63,242 +0.00(+0.00%)
Nov 23, 2021 3.519 3.544 3.519 3.528 152,170 +0.01(+0.23%)
Nov 22, 2021 3.519 3.544 3.519 3.519 94,278 +0.02(+0.47%)
Nov 19, 2021 3.503 3.519 3.501 3.503 107,474 +0.00(+0.00%)
Nov 18, 2021 3.503 3.501 3.495 3.503 70,870 +0.01(+0.24%)
Nov 17, 2021 3.503 3.503 3.495 3.495 132,899 -0.01(-0.24%)
Nov 16, 2021 3.511 3.511 3.495 3.503 53,736 +0.01(+0.15%)
Nov 15, 2021 3.514 3.514 3.498 3.498 115,255 -0.02(-0.45%)
Nov 12, 2021 3.498 3.514 3.498 3.513 34,389 +0.03(+0.92%)
Nov 11, 2021 3.514 3.522 3.481 3.481 103,691 -0.03(-0.93%)
Nov 10, 2021 3.530 3.514 116,286 -0.03(-0.92%)
Nov 09, 2021 3.514 3.547 3.514 3.547 218,184 +0.04(+1.17%)
Nov 08, 2021 3.489 3.521 3.489 3.506 159,240 +0.00(+0.00%)
Nov 05, 2021 3.481 3.506 3.481 3.506 118,677 +0.02(+0.47%)
Nov 04, 2021 3.498 3.498 3.481 3.489 37,717 -0.01(-0.23%)
Nov 03, 2021 3.498 3.498 3.473 3.498 93,328 +0.00(+0.00%)
Nov 02, 2021 3.481 3.498 3.473 3.498 123,125 +0.00(+0.00%)
Nov 01, 2021 3.465 3.498 3.473 3.498 96,183 +0.02(+0.71%)
Oct 29, 2021 3.498 3.498 3.465 3.473 84,884 -0.01(-0.24%)
Oct 28, 2021 3.498 3.506 3.465 3.481 202,219 -0.02(-0.47%)
Oct 27, 2021 3.481 3.498 3.474 3.498 114,975 +0.02(+0.47%)
Oct 26, 2021 3.465 3.481 3.481 90,442 +0.02(+0.47%)
Oct 25, 2021 3.465 3.465 3.453 3.465 82,193 +0.02(+0.47%)
Oct 22, 2021 3.457 3.465 3.449 3.449 87,545 +0.01(+0.24%)
Oct 21, 2021 3.481 3.481 3.440 3.440 219,651 -0.04(-1.18%)
Oct 20, 2021 3.481 3.489 3.472 3.481 140,593 -0.01(-0.23%)
Oct 19, 2021 3.473 3.489 3.465 3.489 268,827 +0.02(+0.71%)
Oct 18, 2021 3.473 3.481 3.465 3.465 169,229 -0.02(-0.47%)
Oct 15, 2021 3.498 3.498 3.473 3.481 251,759 -0.01(-0.23%)
Oct 14, 2021 3.506 3.506 3.489 3.489 92,450 +0.00(+0.00%)
Oct 13, 2021 3.498 3.505 3.489 3.489 130,714 -0.01(-0.24%)
Oct 12, 2021 3.506 3.522 3.498 3.498 111,346 -0.01(-0.30%)
Oct 11, 2021 3.508 3.517 3.508 3.508 85,410 -0.01(-0.23%)
Oct 08, 2021 3.517 3.517 3.508 3.517 69,998 +0.01(+0.21%)
Oct 07, 2021 3.508 3.525 3.508 3.509 39,021 +0.00(+0.02%)
Oct 06, 2021 3.517 3.533 3.508 3.508 89,505 -0.02(-0.46%)
Oct 05, 2021 3.517 3.533 3.517 3.525 70,466 +0.00(+0.00%)
Oct 04, 2021 3.533 3.533 3.517 3.525 79,860 -0.01(-0.23%)
Oct 01, 2021 3.517 3.533 3.517 3.533 64,741 +0.02(+0.46%)
Sep 30, 2021 3.533 3.533 3.517 3.517 57,159 -0.02(-0.46%)
Sep 29, 2021 3.533 3.533 3.517 3.533 57,194 +0.01(+0.23%)
Sep 28, 2021 3.525 3.533 3.517 3.525 94,239 +0.00(+0.00%)
Sep 27, 2021 3.533 3.547 3.525 3.525 66,426 -0.03(-0.92%)
Sep 24, 2021 3.549 3.557 3.533 3.557 77,850 +0.02(+0.46%)
Sep 23, 2021 3.565 3.574 3.492 3.541 380,329 -0.02(-0.68%)
Sep 22, 2021 3.574 3.574 3.565 3.565 34,542 -0.02(-0.45%)
Sep 21, 2021 3.574 3.582 3.565 3.582 48,844 +0.00(+0.00%)
Sep 20, 2021 3.582 3.582 3.565 3.582 124,229 +0.00(+0.00%)
Sep 17, 2021 3.582 3.582 3.565 3.582 67,386 +0.01(+0.23%)
Sep 16, 2021 3.574 3.582 3.565 3.574 69,075 -0.01(-0.17%)
Sep 15, 2021 3.574 3.582 3.574 3.580 68,835 +0.00(+0.06%)
Sep 14, 2021 3.582 3.582 3.565 3.578 74,906 +0.00(+0.05%)
Sep 13, 2021 3.576 3.576 3.568 3.576 82,953 +0.00(+0.00%)
Sep 10, 2021 3.576 3.576 3.560 3.576 91,162 +0.02(+0.68%)
Sep 09, 2021 3.576 3.584 3.568 3.552 152,876 -0.02(-0.68%)
Sep 08, 2021 3.576 3.576 3.568 3.576 251,726 +0.00(+0.00%)
Sep 07, 2021 3.560 3.576 3.560 3.576 90,025 +0.01(+0.23%)
Sep 03, 2021 3.560 3.560 3.544 3.568 102,896 +0.01(+0.23%)
Sep 02, 2021 3.568 3.576 3.560 3.560 96,680 -0.02(-0.45%)
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.