Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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.