Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFS Government Markets Income Trust
(NY:
MGF
)
3.110
UNCHANGED
Official Closing Price
Updated: 7:00 PM EDT, Jul 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Jul 26, 2024
3.090
3.110
3.090
3.110
39,450
+0.00(+0.16%)
Jul 25, 2024
3.100
3.110
3.090
3.105
82,455
+0.04(+1.14%)
Jul 24, 2024
3.130
3.130
3.070
3.070
371,480
-0.02(-0.65%)
Jul 23, 2024
3.080
3.100
3.080
3.090
7,043
+0.00(+0.16%)
Jul 22, 2024
3.070
3.090
3.070
3.085
38,389
+0.01(+0.33%)
Jul 19, 2024
3.070
3.080
3.070
3.075
90,950
+0.01(+0.16%)
Jul 18, 2024
3.100
3.097
3.070
3.070
101,356
-0.03(-0.81%)
Jul 17, 2024
3.090
3.100
3.090
3.095
66,954
-0.01(-0.32%)
Jul 16, 2024
3.090
3.110
3.090
3.105
82,687
-0.02(-0.48%)
Jul 15, 2024
3.100
3.130
3.090
3.120
561,519
+0.03(+0.97%)
Jul 12, 2024
3.190
3.190
3.080
3.090
616,973
-0.08(-2.52%)
Jul 11, 2024
3.180
3.180
3.160
3.170
43,722
+0.02(+0.57%)
Jul 10, 2024
3.131
3.160
3.130
3.152
157,331
+0.01(+0.38%)
Jul 09, 2024
3.140
3.140
3.130
3.140
81,384
+0.01(+0.32%)
Jul 08, 2024
3.150
3.150
3.130
3.130
67,648
-0.01(-0.32%)
Jul 05, 2024
3.090
3.150
3.090
3.140
299,208
+0.03(+0.96%)
Jul 03, 2024
3.090
3.110
3.090
3.110
47,039
+0.03(+0.97%)
Jul 02, 2024
3.070
3.090
3.068
3.080
56,466
+0.01(+0.33%)
Jul 01, 2024
3.070
3.070
3.050
3.070
53,994
+0.00(+0.00%)
Jun 28, 2024
3.100
3.100
3.060
3.070
84,189
-0.02(-0.49%)
Jun 27, 2024
3.060
3.090
3.060
3.085
100,500
+0.02(+0.82%)
Jun 26, 2024
3.060
3.068
3.050
3.060
15,866
+0.00(+0.00%)
Jun 25, 2024
3.080
3.080
3.050
3.060
63,283
+0.01(+0.33%)
Jun 24, 2024
3.060
3.100
3.050
3.050
150,191
-0.01(-0.16%)
Jun 21, 2024
3.050
3.060
3.045
3.055
30,608
+0.01(+0.16%)
Jun 20, 2024
3.040
3.055
3.040
3.050
35,996
-0.01(-0.33%)
Jun 18, 2024
3.050
3.100
3.040
3.060
122,133
+0.02(+0.82%)
Jun 17, 2024
3.030
3.038
3.010
3.035
80,685
-0.01(-0.46%)
Jun 14, 2024
3.040
3.050
3.030
3.049
89,744
+0.02(+0.62%)
Jun 13, 2024
3.040
3.040
3.010
3.030
106,722
+0.00(+0.00%)
Jun 12, 2024
3.030
3.040
3.020
3.030
319,703
+0.02(+0.66%)
Jun 11, 2024
3.000
3.020
3.000
3.010
83,034
+0.01(+0.50%)
Jun 10, 2024
3.020
3.020
2.995
2.995
220,514
-0.02(-0.82%)
Jun 07, 2024
3.010
3.030
3.000
3.020
44,010
-0.01(-0.49%)
Jun 06, 2024
3.070
3.070
3.020
3.035
243,001
-0.01(-0.49%)
Jun 05, 2024
3.040
3.070
3.020
3.050
258,592
+0.00(+0.16%)
Jun 04, 2024
3.044
3.060
3.040
3.045
142,098
+0.00(+0.16%)
Jun 03, 2024
3.030
3.050
3.020
3.040
122,394
-0.01(-0.33%)
May 31, 2024
3.050
3.060
3.020
3.050
31,737
+0.03(+0.99%)
May 30, 2024
3.030
3.030
3.020
3.020
39,033
+0.02(+0.66%)
May 29, 2024
3.030
3.035
3.000
3.000
39,070
-0.03(-0.98%)
May 28, 2024
3.060
3.060
3.030
3.030
63,748
-0.02(-0.65%)
May 24, 2024
3.070
3.070
3.042
3.050
105,151
-0.00(-0.16%)
May 23, 2024
3.080
3.090
3.050
3.055
85,198
-0.02(-0.81%)
May 22, 2024
3.090
3.090
3.070
3.080
67,305
+0.01(+0.32%)
May 21, 2024
3.070
3.090
3.060
3.070
69,449
-0.01(-0.32%)
May 20, 2024
3.060
3.090
3.060
3.080
42,443
+0.00(+0.00%)
May 17, 2024
3.080
3.090
3.070
3.080
46,374
-0.01(-0.32%)
May 16, 2024
3.070
3.090
3.070
3.090
38,569
+0.00(+0.16%)
May 15, 2024
3.060
3.090
3.060
3.085
40,275
+0.03(+0.98%)
May 14, 2024
3.060
3.060
3.040
3.055
55,694
+0.01(+0.49%)
May 13, 2024
3.050
3.050
3.040
3.040
28,103
+0.00(+0.00%)
May 10, 2024
3.040
3.050
3.030
3.040
55,456
+0.01(+0.33%)
May 09, 2024
3.089
3.099
3.030
3.030
412,288
-0.06(-1.92%)
May 08, 2024
3.109
3.109
3.089
3.089
50,877
-0.03(-0.95%)
May 07, 2024
3.129
3.149
3.119
3.119
29,506
-0.02(-0.63%)
May 06, 2024
3.099
3.149
3.099
3.139
66,856
+0.03(+0.95%)
May 03, 2024
3.099
3.119
3.070
3.109
68,170
+0.01(+0.32%)
May 02, 2024
3.060
3.109
3.060
3.099
31,165
+0.02(+0.64%)
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
.