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 )

3.090 -0.030 (-0.96%)
Official Closing Price Updated: 7:00 PM EST, Nov 26, 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 (%)
Nov 26, 2024 3.100 3.118 3.090 3.090 40,445 -0.03(-0.96%)
Nov 25, 2024 3.090 3.129 3.072 3.120 213,792 +0.03(+1.05%)
Nov 22, 2024 3.090 3.090 3.070 3.087 12,041 -0.00(-0.08%)
Nov 21, 2024 3.080 3.090 3.050 3.090 48,728 +0.01(+0.32%)
Nov 20, 2024 3.070 3.090 3.070 3.080 29,112 -0.01(-0.32%)
Nov 19, 2024 3.090 3.110 3.065 3.090 122,280 +0.02(+0.64%)
Nov 18, 2024 3.070 3.070 3.060 3.070 53,759 +0.00(+0.00%)
Nov 15, 2024 3.070 3.070 3.060 3.070 45,924 -0.01(-0.32%)
Nov 14, 2024 3.100 3.100 3.070 3.080 49,677 +0.01(+0.33%)
Nov 13, 2024 3.140 3.150 3.050 3.070 391,955 -0.07(-2.29%)
Nov 12, 2024 3.160 3.171 3.142 3.142 44,435 -0.04(-1.19%)
Nov 11, 2024 3.190 3.190 3.180 3.180 42,639 -0.01(-0.31%)
Nov 08, 2024 3.200 3.240 3.180 3.190 216,607 +0.01(+0.31%)
Nov 07, 2024 3.180 3.200 3.170 3.180 62,024 +0.01(+0.32%)
Nov 06, 2024 3.170 3.170 3.154 3.170 21,452 +0.00(+0.00%)
Nov 05, 2024 3.185 3.185 3.170 3.170 65,081 -0.01(-0.31%)
Nov 04, 2024 3.190 3.190 3.171 3.180 21,430 -0.01(-0.31%)
Nov 01, 2024 3.190 3.190 3.180 3.190 40,382 +0.00(+0.00%)
Oct 31, 2024 3.190 3.190 3.170 3.190 123,383 +0.00(+0.00%)
Oct 30, 2024 3.180 3.190 3.168 3.190 27,698 +0.02(+0.63%)
Oct 29, 2024 3.190 3.190 3.160 3.170 71,392 -0.02(-0.47%)
Oct 28, 2024 3.179 3.185 3.160 3.185 26,404 +0.02(+0.47%)
Oct 25, 2024 3.170 3.190 3.170 3.170 30,745 -0.02(-0.63%)
Oct 24, 2024 3.200 3.200 3.180 3.190 82,157 +0.01(+0.31%)
Oct 23, 2024 3.210 3.210 3.180 3.180 71,335 -0.04(-1.32%)
Oct 22, 2024 3.250 3.250 3.220 3.222 54,237 -0.01(-0.24%)
Oct 21, 2024 3.240 3.240 3.220 3.230 24,105 -0.02(-0.77%)
Oct 18, 2024 3.245 3.260 3.230 3.255 165,400 -0.00(-0.15%)
Oct 17, 2024 3.240 3.260 3.235 3.260 24,556 +0.00(+0.00%)
Oct 16, 2024 3.230 3.280 3.230 3.260 52,855 +0.01(+0.31%)
Oct 15, 2024 3.251 3.251 3.245 3.250 30,680 +0.01(+0.31%)
Oct 14, 2024 3.210 3.240 3.210 3.240 91,204 +0.02(+0.62%)
Oct 11, 2024 3.220 3.240 3.190 3.220 59,149 -0.01(-0.46%)
Oct 10, 2024 3.240 3.240 3.228 3.235 31,919 +0.00(+0.15%)
Oct 09, 2024 3.250 3.250 3.230 3.230 24,342 +0.00(+0.00%)
Oct 08, 2024 3.210 3.240 3.210 3.230 34,841 +0.00(+0.15%)
Oct 07, 2024 3.230 3.250 3.220 3.225 19,248 -0.02(-0.76%)
Oct 04, 2024 3.280 3.280 3.250 3.250 39,527 -0.01(-0.30%)
Oct 03, 2024 3.280 3.280 3.230 3.260 97,843 -0.00(-0.15%)
Oct 02, 2024 3.260 3.290 3.260 3.265 61,167 -0.01(-0.45%)
Oct 01, 2024 3.290 3.290 3.260 3.280 54,036 -0.01(-0.30%)
Sep 30, 2024 3.280 3.310 3.245 3.290 162,241 +0.02(+0.61%)
Sep 27, 2024 3.240 3.270 3.230 3.270 41,913 +0.04(+1.23%)
Sep 26, 2024 3.230 3.267 3.210 3.230 79,206 -0.01(-0.31%)
Sep 25, 2024 3.260 3.260 3.220 3.240 134,951 +0.01(+0.31%)
Sep 24, 2024 3.220 3.370 3.210 3.230 310,613 +0.00(+0.00%)
Sep 23, 2024 3.220 3.240 3.210 3.230 81,854 +0.00(+0.00%)
Sep 20, 2024 3.210 3.235 3.202 3.230 42,060 +0.01(+0.31%)
Sep 19, 2024 3.230 3.230 3.210 3.220 49,816 -0.01(-0.31%)
Sep 18, 2024 3.230 3.250 3.225 3.230 49,607 -0.02(-0.61%)
Sep 17, 2024 3.220 3.260 3.210 3.250 115,657 +0.01(+0.31%)
Sep 16, 2024 3.220 3.240 3.210 3.240 68,656 +0.01(+0.46%)
Sep 13, 2024 3.240 3.240 3.220 3.225 39,327 +0.00(+0.15%)
Sep 12, 2024 3.210 3.235 3.200 3.220 70,010 +0.02(+0.62%)
Sep 11, 2024 3.191 3.220 3.191 3.200 49,962 -0.01(-0.31%)
Sep 10, 2024 3.191 3.230 3.191 3.210 98,430 +0.00(+0.00%)
Sep 09, 2024 3.191 3.220 3.191 3.210 81,668 +0.01(+0.31%)
Sep 06, 2024 3.200 3.210 3.196 3.200 71,811 -0.01(-0.31%)
Sep 05, 2024 3.200 3.210 3.200 3.210 27,034 +0.01(+0.31%)
Sep 04, 2024 3.181 3.210 3.181 3.200 105,978 +0.01(+0.31%)
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.