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 )

3.260 +0.010 (+0.31%)
Streaming Delayed Price Updated: 11:36 AM EDT, Sep 10, 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 (%)
Sep 09, 2024 3.230 3.260 3.230 3.250 80,673 +0.01(+0.31%)
Sep 06, 2024 3.240 3.250 3.235 3.240 70,936 -0.01(-0.31%)
Sep 05, 2024 3.240 3.250 3.240 3.250 26,705 +0.01(+0.31%)
Sep 04, 2024 3.220 3.250 3.220 3.240 104,686 +0.01(+0.31%)
Sep 03, 2024 3.210 3.240 3.210 3.230 96,252 +0.00(+0.00%)
Aug 30, 2024 3.220 3.240 3.210 3.230 117,068 +0.03(+0.94%)
Aug 29, 2024 3.210 3.210 3.190 3.200 24,545 -0.00(-0.16%)
Aug 28, 2024 3.190 3.214 3.190 3.205 21,949 -0.00(-0.16%)
Aug 27, 2024 3.200 3.220 3.194 3.210 34,769 +0.01(+0.31%)
Aug 26, 2024 3.200 3.210 3.200 3.200 37,072 -0.01(-0.31%)
Aug 23, 2024 3.200 3.220 3.200 3.210 65,981 +0.03(+0.94%)
Aug 22, 2024 3.210 3.210 3.180 3.180 32,446 -0.02(-0.78%)
Aug 21, 2024 3.195 3.210 3.180 3.205 47,262 +0.01(+0.31%)
Aug 20, 2024 3.190 3.195 3.180 3.195 38,213 +0.00(+0.16%)
Aug 19, 2024 3.190 3.190 3.180 3.190 11,422 +0.01(+0.28%)
Aug 16, 2024 3.180 3.200 3.180 3.181 27,979 +0.00(+0.03%)
Aug 15, 2024 3.180 3.180 3.170 3.180 65,123 +0.00(+0.00%)
Aug 14, 2024 3.200 3.210 3.180 3.180 74,428 -0.02(-0.78%)
Aug 13, 2024 3.200 3.210 3.190 3.205 32,312 +0.02(+0.63%)
Aug 12, 2024 3.180 3.200 3.175 3.185 49,609 +0.01(+0.47%)
Aug 09, 2024 3.180 3.180 3.160 3.170 18,480 +0.01(+0.31%)
Aug 08, 2024 3.150 3.180 3.140 3.160 89,146 +0.01(+0.32%)
Aug 07, 2024 3.160 3.180 3.150 3.150 251,907 -0.01(-0.31%)
Aug 06, 2024 3.180 3.180 3.150 3.160 38,287 -0.00(-0.16%)
Aug 05, 2024 3.190 3.220 3.160 3.165 124,294 -0.01(-0.47%)
Aug 02, 2024 3.160 3.180 3.160 3.180 129,521 +0.03(+0.95%)
Aug 01, 2024 3.160 3.160 3.140 3.150 80,571 +0.00(+0.00%)
Jul 31, 2024 3.170 3.170 3.130 3.150 83,344 +0.03(+0.96%)
Jul 30, 2024 3.120 3.120 3.110 3.120 77,149 +0.02(+0.80%)
Jul 29, 2024 3.081 3.101 3.081 3.096 60,559 +0.00(+0.16%)
Jul 26, 2024 3.071 3.091 3.071 3.091 39,697 +0.00(+0.16%)
Jul 25, 2024 3.081 3.091 3.071 3.086 82,972 +0.03(+1.14%)
Jul 24, 2024 3.110 3.110 3.051 3.051 373,812 -0.02(-0.65%)
Jul 23, 2024 3.061 3.081 3.061 3.071 7,087 +0.00(+0.16%)
Jul 22, 2024 3.051 3.071 3.051 3.066 38,630 +0.01(+0.33%)
Jul 19, 2024 3.051 3.061 3.051 3.056 91,521 +0.00(+0.16%)
Jul 18, 2024 3.081 3.078 3.051 3.051 101,992 -0.02(-0.81%)
Jul 17, 2024 3.071 3.081 3.071 3.076 67,374 -0.01(-0.32%)
Jul 16, 2024 3.071 3.091 3.071 3.086 83,206 +0.00(+0.16%)
Jul 15, 2024 3.061 3.091 3.051 3.081 568,690 +0.03(+0.97%)
Jul 12, 2024 3.150 3.150 3.041 3.051 624,852 -0.08(-2.52%)
Jul 11, 2024 3.140 3.140 3.120 3.130 44,280 +0.02(+0.57%)
Jul 10, 2024 3.092 3.120 3.091 3.112 159,340 +0.01(+0.38%)
Jul 09, 2024 3.100 3.100 3.091 3.100 82,423 +0.01(+0.32%)
Jul 08, 2024 3.110 3.110 3.091 3.091 68,511 -0.01(-0.32%)
Jul 05, 2024 3.051 3.110 3.051 3.100 303,029 +0.03(+0.96%)
Jul 03, 2024 3.051 3.071 3.051 3.071 47,639 +0.03(+0.97%)
Jul 02, 2024 3.031 3.051 3.029 3.041 57,187 +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.