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
)
3.070
+0.030 (+0.99%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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 (%)
May 31, 2024
3.070
3.080
3.040
3.070
31,530
+0.03(+0.99%)
May 30, 2024
3.050
3.050
3.040
3.040
38,778
+0.02(+0.66%)
May 29, 2024
3.050
3.055
3.020
3.020
38,815
-0.03(-0.98%)
May 28, 2024
3.080
3.080
3.050
3.050
63,331
-0.02(-0.65%)
May 24, 2024
3.090
3.090
3.062
3.070
104,463
-0.01(-0.16%)
May 23, 2024
3.100
3.110
3.070
3.075
84,641
-0.02(-0.81%)
May 22, 2024
3.110
3.110
3.090
3.100
66,865
+0.01(+0.32%)
May 21, 2024
3.090
3.110
3.080
3.090
68,995
-0.01(-0.32%)
May 20, 2024
3.080
3.110
3.080
3.100
42,166
+0.00(+0.00%)
May 17, 2024
3.100
3.110
3.090
3.100
46,071
-0.01(-0.32%)
May 16, 2024
3.090
3.110
3.090
3.110
38,317
+0.00(+0.16%)
May 15, 2024
3.080
3.110
3.080
3.105
40,012
+0.03(+0.98%)
May 14, 2024
3.080
3.080
3.060
3.075
55,330
+0.01(+0.48%)
May 13, 2024
3.070
3.070
3.060
3.060
27,915
+0.00(+0.00%)
May 10, 2024
3.060
3.070
3.050
3.060
55,086
+0.01(+0.33%)
May 09, 2024
3.110
3.120
3.050
3.050
409,537
-0.06(-1.92%)
May 08, 2024
3.130
3.130
3.110
3.110
50,537
-0.03(-0.95%)
May 07, 2024
3.150
3.170
3.140
3.140
29,309
-0.02(-0.63%)
May 06, 2024
3.120
3.170
3.120
3.160
66,410
+0.03(+0.95%)
May 03, 2024
3.120
3.140
3.090
3.130
67,715
+0.01(+0.32%)
May 02, 2024
3.080
3.130
3.080
3.120
30,957
+0.02(+0.64%)
May 01, 2024
3.060
3.100
3.060
3.100
17,790
+0.02(+0.65%)
Apr 30, 2024
3.110
3.110
3.060
3.080
37,346
-0.01(-0.32%)
Apr 29, 2024
3.120
3.120
3.070
3.090
37,085
+0.01(+0.32%)
Apr 26, 2024
3.070
3.100
3.061
3.080
46,713
+0.05(+1.64%)
Apr 25, 2024
3.050
3.060
3.031
3.031
21,394
-0.02(-0.65%)
Apr 24, 2024
3.060
3.070
3.050
3.050
3,102
-0.01(-0.32%)
Apr 23, 2024
3.060
3.080
3.060
3.060
33,637
+0.00(+0.00%)
Apr 22, 2024
3.050
3.070
3.050
3.060
16,234
+0.00(+0.00%)
Apr 19, 2024
3.070
3.070
3.060
3.060
13,761
+0.00(+0.00%)
Apr 18, 2024
3.041
3.070
3.041
3.060
42,320
+0.00(+0.00%)
Apr 17, 2024
3.041
3.090
3.041
3.060
49,856
+0.02(+0.65%)
Apr 16, 2024
3.060
3.060
3.041
3.041
36,204
-0.03(-0.97%)
Apr 15, 2024
3.090
3.090
3.070
3.070
82,063
-0.01(-0.32%)
Apr 12, 2024
3.120
3.120
3.080
3.080
65,860
-0.02(-0.64%)
Apr 11, 2024
3.100
3.110
3.100
3.100
46,263
+0.00(+0.00%)
Apr 10, 2024
3.139
3.139
3.100
3.100
97,706
-0.04(-1.26%)
Apr 09, 2024
3.120
3.159
3.120
3.139
57,819
+0.02(+0.63%)
Apr 08, 2024
3.100
3.159
3.100
3.120
127,878
+0.01(+0.32%)
Apr 05, 2024
3.120
3.130
3.110
3.110
48,086
-0.02(-0.63%)
Apr 04, 2024
3.120
3.139
3.120
3.130
107,298
+0.01(+0.32%)
Apr 03, 2024
3.120
3.130
3.110
3.120
68,327
+0.00(+0.00%)
Apr 02, 2024
3.139
3.139
3.110
3.120
54,036
-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
.