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 )

3.075 +0.015 (+0.49%)
Official Closing Price Updated: 4:10 PM EDT, May 14, 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 13, 2024 3.070 3.070 3.060 3.060 27,915 +0.00(+0.00%)
May 10, 2024 3.060 3.070 3.050 3.060 55,086 +0.01(+0.33%)
May 09, 2024 3.110 3.120 3.050 3.050 409,537 -0.06(-1.92%)
May 08, 2024 3.130 3.130 3.110 3.110 50,537 -0.03(-0.95%)
May 07, 2024 3.150 3.170 3.140 3.140 29,309 -0.02(-0.63%)
May 06, 2024 3.120 3.170 3.120 3.160 66,410 +0.03(+0.95%)
May 03, 2024 3.120 3.140 3.090 3.130 67,715 +0.01(+0.32%)
May 02, 2024 3.080 3.130 3.080 3.120 30,957 +0.02(+0.64%)
May 01, 2024 3.060 3.100 3.060 3.100 17,790 +0.02(+0.65%)
Apr 30, 2024 3.110 3.110 3.060 3.080 37,346 -0.01(-0.32%)
Apr 29, 2024 3.120 3.120 3.070 3.090 37,085 +0.01(+0.32%)
Apr 26, 2024 3.070 3.100 3.061 3.080 46,713 +0.05(+1.64%)
Apr 25, 2024 3.050 3.060 3.031 3.031 21,394 -0.02(-0.65%)
Apr 24, 2024 3.060 3.070 3.050 3.050 3,102 -0.01(-0.32%)
Apr 23, 2024 3.060 3.080 3.060 3.060 33,637 +0.00(+0.00%)
Apr 22, 2024 3.050 3.070 3.050 3.060 16,234 +0.00(+0.00%)
Apr 19, 2024 3.070 3.070 3.060 3.060 13,761 +0.00(+0.00%)
Apr 18, 2024 3.041 3.070 3.041 3.060 42,320 +0.00(+0.00%)
Apr 17, 2024 3.041 3.090 3.041 3.060 49,856 +0.02(+0.65%)
Apr 16, 2024 3.060 3.060 3.041 3.041 36,204 -0.03(-0.97%)
Apr 15, 2024 3.090 3.090 3.070 3.070 82,063 -0.01(-0.32%)
Apr 12, 2024 3.120 3.120 3.080 3.080 65,860 -0.02(-0.64%)
Apr 11, 2024 3.100 3.110 3.100 3.100 46,263 +0.00(+0.00%)
Apr 10, 2024 3.139 3.139 3.100 3.100 97,706 -0.04(-1.26%)
Apr 09, 2024 3.120 3.159 3.120 3.139 57,819 +0.02(+0.63%)
Apr 08, 2024 3.100 3.159 3.100 3.120 127,878 +0.01(+0.32%)
Apr 05, 2024 3.120 3.130 3.110 3.110 48,086 -0.02(-0.63%)
Apr 04, 2024 3.120 3.139 3.120 3.130 107,298 +0.01(+0.32%)
Apr 03, 2024 3.120 3.130 3.110 3.120 68,327 +0.00(+0.00%)
Apr 02, 2024 3.139 3.139 3.110 3.120 54,036 -0.02(-0.63%)
Apr 01, 2024 3.139 3.179 3.139 3.139 124,362 -0.02(-0.63%)
Mar 28, 2024 3.179 3.199 3.149 3.159 179,097 +0.01(+0.31%)
Mar 27, 2024 3.139 3.184 3.139 3.149 67,993 +0.01(+0.31%)
Mar 26, 2024 3.179 3.179 3.139 3.139 118,715 -0.03(-0.93%)
Mar 25, 2024 3.060 3.218 3.060 3.169 1,331,418 +0.10(+3.22%)
Mar 22, 2024 3.031 3.110 3.031 3.070 376,918 +0.02(+0.65%)
Mar 21, 2024 3.041 3.051 3.031 3.051 84,865 +0.01(+0.32%)
Mar 20, 2024 3.031 3.041 3.031 3.041 52,197 +0.01(+0.33%)
Mar 19, 2024 3.021 3.031 3.011 3.031 62,100 +0.00(+0.00%)
Mar 18, 2024 3.036 3.036 3.021 3.031 25,067 +0.01(+0.33%)
Mar 15, 2024 3.011 3.041 3.011 3.021 106,411 -0.01(-0.33%)
Mar 14, 2024 3.041 3.041 3.011 3.031 55,994 -0.02(-0.65%)
Mar 13, 2024 3.031 3.051 3.031 3.051 12,167 +0.00(+0.00%)
Mar 12, 2024 3.041 3.051 3.021 3.051 80,983 +0.00(+0.00%)
Mar 11, 2024 3.041 3.050 3.040 3.050 53,186 +0.00(+0.00%)
Mar 08, 2024 3.031 3.050 3.031 3.050 44,665 +0.00(+0.00%)
Mar 07, 2024 3.041 3.050 3.041 3.050 12,901 +0.01(+0.32%)
Mar 06, 2024 3.021 3.041 3.021 3.041 63,483 +0.01(+0.32%)
Mar 05, 2024 3.021 3.031 3.016 3.031 78,969 +0.02(+0.65%)
Mar 04, 2024 3.001 3.021 2.992 3.011 1,763,651 +0.01(+0.33%)
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.