MFS Government Markets Income Trust (NY: MGF )

3.055 +0.020 (+0.65%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 3.030 3.038 3.011 3.035 80,675 -0.01(-0.46%)
Jun 14, 2024 3.040 3.050 3.030 3.049 89,733 +0.02(+0.62%)
Jun 13, 2024 3.040 3.040 3.011 3.030 106,710 +0.00(+0.00%)
Jun 12, 2024 3.030 3.040 3.020 3.030 319,666 +0.02(+0.66%)
Jun 11, 2024 3.001 3.020 3.001 3.011 83,024 +0.01(+0.50%)
Jun 10, 2024 3.020 3.021 2.996 2.996 220,488 -0.02(-0.82%)
Jun 07, 2024 3.011 3.030 3.001 3.020 44,004 -0.01(-0.49%)
Jun 06, 2024 3.070 3.070 3.020 3.035 242,973 -0.01(-0.49%)
Jun 05, 2024 3.040 3.070 3.020 3.050 258,562 +0.00(+0.16%)
Jun 04, 2024 3.045 3.060 3.040 3.045 142,081 +0.00(+0.16%)
Jun 03, 2024 3.030 3.050 3.020 3.040 122,379 -0.01(-0.33%)
May 31, 2024 3.050 3.060 3.020 3.050 31,734 +0.03(+0.99%)
May 30, 2024 3.030 3.030 3.020 3.020 39,028 +0.02(+0.66%)
May 29, 2024 3.030 3.035 3.001 3.001 39,066 -0.03(-0.98%)
May 28, 2024 3.060 3.060 3.030 3.030 63,740 -0.02(-0.65%)
May 24, 2024 3.070 3.070 3.042 3.050 105,138 -0.00(-0.16%)
May 23, 2024 3.080 3.090 3.050 3.055 85,188 -0.02(-0.81%)
May 22, 2024 3.090 3.090 3.070 3.080 67,297 +0.01(+0.32%)
May 21, 2024 3.070 3.090 3.060 3.070 69,441 -0.01(-0.32%)
May 20, 2024 3.060 3.090 3.060 3.080 42,438 +0.00(+0.00%)
May 17, 2024 3.080 3.090 3.070 3.080 46,369 -0.01(-0.32%)
May 16, 2024 3.070 3.090 3.070 3.090 38,564 +0.00(+0.16%)
May 15, 2024 3.060 3.090 3.060 3.085 40,270 +0.03(+0.98%)
May 14, 2024 3.060 3.060 3.040 3.055 55,688 +0.01(+0.48%)
May 13, 2024 3.051 3.051 3.041 3.041 28,096 +0.00(+0.00%)
May 10, 2024 3.041 3.051 3.031 3.041 55,443 +0.01(+0.33%)
May 09, 2024 3.090 3.100 3.031 3.031 412,187 -0.06(-1.92%)
May 08, 2024 3.110 3.110 3.090 3.090 50,864 -0.03(-0.95%)
May 07, 2024 3.130 3.149 3.120 3.120 29,499 -0.02(-0.63%)
May 06, 2024 3.100 3.149 3.100 3.139 66,840 +0.03(+0.95%)
May 03, 2024 3.100 3.120 3.070 3.110 68,153 +0.01(+0.32%)
May 02, 2024 3.060 3.110 3.060 3.100 31,157 +0.02(+0.64%)
May 01, 2024 3.041 3.080 3.041 3.080 17,905 +0.02(+0.65%)
Apr 30, 2024 3.090 3.090 3.041 3.060 37,588 -0.01(-0.32%)
Apr 29, 2024 3.100 3.100 3.051 3.070 37,325 +0.01(+0.32%)
Apr 26, 2024 3.051 3.080 3.042 3.060 47,015 +0.05(+1.64%)
Apr 25, 2024 3.031 3.041 3.011 3.011 21,532 -0.02(-0.65%)
Apr 24, 2024 3.041 3.050 3.031 3.031 3,122 -0.01(-0.32%)
Apr 23, 2024 3.041 3.060 3.041 3.041 33,854 +0.00(+0.00%)
Apr 22, 2024 3.031 3.051 3.031 3.041 16,339 +0.00(+0.00%)
Apr 19, 2024 3.051 3.051 3.041 3.041 13,850 +0.00(+0.00%)
Apr 18, 2024 3.021 3.051 3.021 3.041 42,594 +0.00(+0.00%)
Apr 17, 2024 3.021 3.070 3.021 3.041 50,179 +0.02(+0.65%)
Apr 16, 2024 3.041 3.041 3.021 3.021 36,438 -0.03(-0.97%)
Apr 15, 2024 3.070 3.070 3.051 3.051 82,594 -0.01(-0.32%)
Apr 12, 2024 3.100 3.100 3.060 3.060 66,286 -0.02(-0.64%)
Apr 11, 2024 3.080 3.090 3.080 3.080 46,562 +0.00(+0.00%)
Apr 10, 2024 3.119 3.119 3.080 3.080 98,338 -0.04(-1.26%)
Apr 09, 2024 3.100 3.139 3.100 3.119 58,194 +0.02(+0.63%)
Apr 08, 2024 3.080 3.139 3.080 3.100 128,705 +0.01(+0.32%)
Apr 05, 2024 3.100 3.109 3.090 3.090 48,397 -0.02(-0.63%)
Apr 04, 2024 3.100 3.119 3.100 3.109 107,992 +0.01(+0.32%)
Apr 03, 2024 3.100 3.109 3.090 3.100 68,769 +0.00(+0.00%)
Apr 02, 2024 3.119 3.119 3.090 3.100 54,386 -0.02(-0.63%)
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.