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 17, 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, 2016 2.871 2.875 2.855 2.855 114,516 +0.00(+0.00%)
May 27, 2016 2.887 2.855 2.855 2.855 102,640 -0.02(-0.75%)
May 26, 2016 2.887 2.888 2.871 2.876 57,368 -0.02(-0.56%)
May 25, 2016 2.898 2.898 2.893 2.893 60,775 -0.01(-0.19%)
May 24, 2016 2.882 2.898 2.882 2.898 124,378 +0.01(+0.38%)
May 23, 2016 2.871 2.887 2.871 2.887 67,067 +0.01(+0.19%)
May 20, 2016 2.882 2.882 2.833 2.882 104,614 +0.00(+0.00%)
May 19, 2016 2.893 2.893 2.866 2.882 50,452 +0.01(+0.19%)
May 18, 2016 2.898 2.903 2.876 2.876 75,400 -0.02(-0.75%)
May 17, 2016 2.898 2.903 2.871 2.898 195,078 +0.01(+0.27%)
May 16, 2016 2.880 2.893 2.869 2.890 109,888 +0.01(+0.19%)
May 13, 2016 2.863 2.885 2.858 2.885 107,445 +0.02(+0.56%)
May 12, 2016 2.863 2.880 2.858 2.869 148,562 -0.01(-0.19%)
May 11, 2016 2.837 2.880 2.837 2.874 163,875 +0.03(+1.14%)
May 10, 2016 2.847 2.858 2.842 2.842 74,485 +0.00(+0.00%)
May 09, 2016 2.842 2.858 2.842 2.842 89,798 +0.00(+0.00%)
May 06, 2016 2.837 2.853 2.837 2.842 161,872 -0.01(-0.19%)
May 05, 2016 2.847 2.858 2.842 2.847 131,211 +0.00(+0.00%)
May 04, 2016 2.842 2.858 2.842 2.847 104,251 +0.01(+0.19%)
May 03, 2016 2.858 2.869 2.842 2.842 121,975 -0.01(-0.38%)
May 02, 2016 2.863 2.865 2.847 2.853 147,260 +0.00(+0.00%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,400 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.863 143,074 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.863 2.869 255,521 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,228 +0.01(+0.19%)
Apr 25, 2016 2.890 2.896 2.863 2.863 261,219 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.890 2.890 173,574 -0.02(-0.56%)
Apr 21, 2016 2.896 2.906 2.890 2.906 104,097 +0.01(+0.37%)
Apr 20, 2016 2.890 2.896 2.885 2.896 87,028 -0.01(-0.19%)
Apr 19, 2016 2.890 2.901 2.885 2.901 75,689 +0.01(+0.26%)
Apr 18, 2016 2.883 2.893 2.880 2.893 94,333 +0.01(+0.37%)
Apr 15, 2016 2.877 2.888 2.877 2.883 80,573 +0.01(+0.19%)
Apr 14, 2016 2.883 2.893 2.877 2.877 99,130 -0.01(-0.19%)
Apr 13, 2016 2.877 2.888 2.872 2.883 109,816 +0.01(+0.19%)
Apr 12, 2016 2.883 2.888 2.877 2.877 117,153 -0.01(-0.19%)
Apr 11, 2016 2.877 2.888 2.877 2.883 114,873 +0.01(+0.19%)
Apr 08, 2016 2.893 2.893 2.867 2.877 128,120 -0.02(-0.55%)
Apr 07, 2016 2.910 2.920 2.893 2.893 56,596 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.920 90,137 -0.01(-0.36%)
Apr 05, 2016 2.904 2.936 2.904 2.931 85,569 +0.02(+0.55%)
Apr 04, 2016 2.910 2.920 2.910 2.915 71,184 +0.01(+0.18%)
Apr 01, 2016 2.926 2.942 2.904 2.910 145,301 -0.03(-1.09%)
Mar 31, 2016 2.888 2.942 2.883 2.942 77,161 +0.05(+1.85%)
Mar 30, 2016 2.877 2.893 2.877 2.888 78,558 +0.01(+0.37%)
Mar 29, 2016 2.883 2.893 2.877 2.877 79,109 -0.01(-0.37%)
Mar 28, 2016 2.920 2.926 2.888 2.888 110,710 -0.03(-1.10%)
Mar 24, 2016 2.893 2.920 2.920 2.920 213,335 +0.01(+0.37%)
Mar 23, 2016 2.888 2.920 2.877 2.910 93,321 +0.01(+0.37%)
Mar 22, 2016 2.877 2.899 2.867 2.899 110,216 +0.02(+0.74%)
Mar 21, 2016 2.883 2.896 2.867 2.877 162,828 -0.01(-0.19%)
Mar 18, 2016 2.893 2.904 2.872 2.883 199,007 +0.00(+0.00%)
Mar 17, 2016 2.888 2.899 2.883 2.883 75,570 -0.01(-0.37%)
Mar 16, 2016 2.883 2.893 2.877 2.893 88,149 +0.01(+0.37%)
Mar 15, 2016 2.861 2.893 2.861 2.883 136,805 +0.03(+1.21%)
Mar 14, 2016 2.859 2.864 2.848 2.848 62,124 -0.00(-0.09%)
Mar 11, 2016 2.880 2.902 2.848 2.851 251,546 -0.03(-1.20%)
Mar 10, 2016 2.886 2.902 2.864 2.886 338,402 +0.01(+0.37%)
Mar 09, 2016 2.870 2.907 2.870 2.875 220,923 -0.01(-0.18%)
Mar 08, 2016 2.875 2.902 2.870 2.880 184,793 +0.01(+0.37%)
Mar 07, 2016 2.875 2.896 2.870 2.870 159,854 +0.00(+0.00%)
Mar 04, 2016 2.864 2.875 2.859 2.870 62,827 +0.01(+0.47%)
Mar 03, 2016 2.864 2.870 2.854 2.856 98,387 -0.01(-0.28%)
Mar 02, 2016 2.870 2.870 2.859 2.864 68,584 +0.01(+0.37%)
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.