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, 2023 3.018 3.037 3.009 3.037 44,040 +0.03(+0.92%)
May 30, 2023 2.981 3.017 2.981 3.009 61,126 +0.01(+0.31%)
May 26, 2023 2.981 3.000 2.963 3.000 116,232 +0.02(+0.62%)
May 25, 2023 2.963 2.981 2.963 2.981 34,172 +0.00(+0.00%)
May 24, 2023 2.981 3.018 2.981 2.981 82,299 -0.01(-0.31%)
May 23, 2023 2.981 2.990 2.981 2.990 51,190 +0.00(+0.00%)
May 22, 2023 2.981 3.004 2.963 2.990 72,297 +0.00(+0.00%)
May 19, 2023 2.981 3.000 2.981 2.990 105,984 +0.00(+0.00%)
May 18, 2023 3.000 3.004 2.981 2.990 94,245 -0.01(-0.31%)
May 17, 2023 3.000 3.018 3.000 3.000 65,666 -0.01(-0.31%)
May 16, 2023 3.018 3.035 3.000 3.009 147,771 -0.02(-0.57%)
May 15, 2023 3.035 3.072 3.017 3.026 97,634 +0.00(+0.00%)
May 12, 2023 3.035 3.045 3.017 3.026 57,520 -0.01(-0.30%)
May 11, 2023 3.035 3.072 3.035 3.035 146,685 -0.01(-0.30%)
May 10, 2023 3.035 3.045 3.017 3.045 82,344 +0.02(+0.61%)
May 09, 2023 3.026 3.035 3.017 3.026 136,052 -0.01(-0.30%)
May 08, 2023 3.026 3.044 3.026 3.035 50,267 +0.00(+0.00%)
May 05, 2023 3.035 3.052 3.031 3.035 48,531 -0.01(-0.30%)
May 04, 2023 3.045 3.063 3.035 3.045 37,794 +0.00(+0.00%)
May 03, 2023 3.035 3.054 3.035 3.045 28,622 +0.01(+0.30%)
May 02, 2023 3.035 3.054 3.026 3.035 62,300 +0.00(+0.00%)
May 01, 2023 3.054 3.072 3.031 3.035 49,119 -0.04(-1.20%)
Apr 28, 2023 3.063 3.072 3.045 3.072 146,499 +0.04(+1.21%)
Apr 27, 2023 3.045 3.045 3.035 3.035 57,258 -0.04(-1.20%)
Apr 26, 2023 3.063 3.081 3.045 3.072 16,999 +0.03(+1.06%)
Apr 25, 2023 3.026 3.045 3.026 3.040 48,732 +0.00(+0.15%)
Apr 24, 2023 3.035 3.044 3.026 3.035 17,302 +0.01(+0.30%)
Apr 21, 2023 3.026 3.054 3.026 3.026 35,224 +0.00(+0.00%)
Apr 20, 2023 3.026 3.072 3.017 3.026 23,595 +0.00(+0.00%)
Apr 19, 2023 3.035 3.045 3.008 3.026 54,746 -0.03(-0.90%)
Apr 18, 2023 3.045 3.054 3.026 3.054 11,208 -0.01(-0.26%)
Apr 17, 2023 3.062 3.062 3.025 3.062 41,961 +0.02(+0.60%)
Apr 14, 2023 3.053 3.071 3.037 3.044 12,257 -0.03(-0.89%)
Apr 13, 2023 3.071 3.071 3.044 3.071 39,541 +0.02(+0.60%)
Apr 12, 2023 3.062 3.062 3.044 3.053 19,489 +0.00(+0.00%)
Apr 11, 2023 3.053 3.062 3.044 3.053 11,992 -0.02(-0.60%)
Apr 10, 2023 3.080 3.089 3.044 3.071 68,470 -0.02(-0.59%)
Apr 06, 2023 3.080 3.097 3.071 3.089 24,030 -0.01(-0.29%)
Apr 05, 2023 3.126 3.126 3.089 3.098 27,381 +0.00(+0.00%)
Apr 04, 2023 3.016 3.162 3.016 3.098 213,052 +0.05(+1.50%)
Apr 03, 2023 2.998 3.080 2.998 3.053 59,781 +0.04(+1.21%)
Mar 31, 2023 3.025 3.034 2.998 3.016 38,066 +0.01(+0.30%)
Mar 30, 2023 2.998 3.016 2.998 3.007 38,904 +0.02(+0.61%)
Mar 29, 2023 2.989 3.034 2.989 2.989 90,677 -0.05(-1.51%)
Mar 28, 2023 2.980 3.053 2.980 3.034 454,033 +0.04(+1.22%)
Mar 27, 2023 3.007 3.016 2.989 2.998 65,022 -0.02(-0.61%)
Mar 24, 2023 2.989 3.016 2.989 3.016 142,475 +0.04(+1.23%)
Mar 23, 2023 2.980 2.998 2.970 2.980 201,752 +0.00(+0.00%)
Mar 22, 2023 2.970 2.998 2.961 2.980 42,914 -0.01(-0.31%)
Mar 21, 2023 2.998 2.998 2.980 2.989 29,188 -0.01(-0.30%)
Mar 20, 2023 3.007 3.016 2.998 2.998 73,949 -0.01(-0.30%)
Mar 17, 2023 3.007 3.016 2.998 3.007 35,064 +0.00(+0.00%)
Mar 16, 2023 3.016 3.016 2.998 3.007 169,758 +0.00(+0.00%)
Mar 15, 2023 2.989 3.016 2.988 3.007 65,763 +0.02(+0.61%)
Mar 14, 2023 3.007 3.007 2.989 2.989 70,204 +0.02(+0.65%)
Mar 13, 2023 2.969 2.987 2.960 2.969 95,051 +0.02(+0.62%)
Mar 10, 2023 2.951 2.969 2.924 2.951 538,999 +0.02(+0.62%)
Mar 09, 2023 2.951 2.967 2.924 2.933 118,816 -0.02(-0.62%)
Mar 08, 2023 2.960 2.978 2.951 2.951 52,126 -0.01(-0.31%)
Mar 07, 2023 2.951 2.987 2.951 2.960 89,796 +0.00(+0.00%)
Mar 06, 2023 2.960 2.987 2.951 2.960 347,223 -0.01(-0.31%)
Mar 03, 2023 2.978 2.978 2.960 2.969 49,511 +0.01(+0.31%)
Mar 02, 2023 2.942 2.960 2.942 2.960 61,395 +0.00(+0.00%)
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.