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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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 (%)
Oct 31, 2002 2.294 2.308 2.267 2.288 251,394 -0.01(-0.44%)
Oct 30, 2002 2.291 2.304 2.291 2.298 112,261 +0.01(+0.29%)
Oct 29, 2002 2.298 2.321 2.284 2.291 155,554 +0.01(+0.29%)
Oct 28, 2002 2.301 2.301 2.281 2.284 167,198 -0.02(-0.73%)
Oct 25, 2002 2.278 2.301 2.257 2.301 167,496 +0.03(+1.33%)
Oct 24, 2002 2.254 2.274 2.237 2.271 331,112 +0.02(+0.74%)
Oct 23, 2002 2.234 2.261 2.231 2.254 358,281 +0.00(+0.00%)
Oct 22, 2002 2.254 2.271 2.237 2.254 293,194 -0.01(-0.30%)
Oct 21, 2002 2.271 2.274 2.244 2.261 205,414 -0.01(-0.44%)
Oct 18, 2002 2.261 2.271 2.234 2.271 279,161 +0.01(+0.30%)
Oct 17, 2002 2.308 2.308 2.237 2.264 406,948 -0.04(-1.89%)
Oct 16, 2002 2.348 2.358 2.308 2.308 374,404 -0.05(-1.99%)
Oct 15, 2002 2.341 2.358 2.318 2.355 297,672 +0.00(+0.00%)
Oct 14, 2002 2.355 2.361 2.341 2.355 121,517 +0.00(+0.00%)
Oct 11, 2002 2.341 2.358 2.341 2.355 161,226 +0.01(+0.57%)
Oct 10, 2002 2.345 2.361 2.341 2.341 198,846 -0.04(-1.55%)
Oct 09, 2002 2.378 2.381 2.365 2.378 286,625 +0.00(+0.00%)
Oct 08, 2002 2.375 2.381 2.331 2.378 888,539 +0.00(+0.14%)
Oct 07, 2002 2.378 2.378 2.361 2.375 220,343 -0.00(-0.14%)
Oct 04, 2002 2.368 2.378 2.358 2.378 283,639 +0.02(+0.71%)
Oct 03, 2002 2.375 2.378 2.361 2.361 290,805 -0.01(-0.56%)
Oct 02, 2002 2.371 2.378 2.358 2.375 396,200 +0.01(+0.43%)
Oct 01, 2002 2.375 2.385 2.365 2.365 321,259 -0.01(-0.42%)
Sep 30, 2002 2.365 2.375 2.361 2.375 275,877 +0.01(+0.57%)
Sep 27, 2002 2.361 2.365 2.351 2.361 161,824 +0.01(+0.28%)
Sep 26, 2002 2.358 2.368 2.351 2.355 200,040 -0.01(-0.28%)
Sep 25, 2002 2.361 2.371 2.355 2.361 333,799 +0.01(+0.28%)
Sep 24, 2002 2.368 2.375 2.355 2.355 273,189 -0.01(-0.43%)
Sep 23, 2002 2.365 2.365 2.351 2.365 214,670 +0.00(+0.00%)
Sep 20, 2002 2.361 2.365 2.338 2.365 317,378 +0.00(+0.00%)
Sep 19, 2002 2.361 2.365 2.341 2.365 346,637 +0.01(+0.28%)
Sep 18, 2002 2.351 2.361 2.348 2.358 234,376 +0.01(+0.28%)
Sep 17, 2002 2.348 2.351 2.341 2.351 291,701 +0.00(+0.00%)
Sep 16, 2002 2.351 2.355 2.345 2.351 140,625 +0.00(+0.00%)
Sep 13, 2002 2.334 2.351 2.334 2.351 203,325 +0.01(+0.43%)
Sep 12, 2002 2.338 2.358 2.331 2.341 211,684 -0.02(-0.71%)
Sep 11, 2002 2.355 2.361 2.351 2.358 205,116 +0.00(+0.00%)
Sep 10, 2002 2.351 2.361 2.351 2.358 229,001 +0.01(+0.28%)
Sep 09, 2002 2.361 2.365 2.345 2.351 259,455 -0.01(-0.43%)
Sep 06, 2002 2.365 2.368 2.348 2.361 266,024 -0.00(-0.14%)
Sep 05, 2002 2.361 2.365 2.348 2.365 338,576 +0.01(+0.28%)
Sep 04, 2002 2.348 2.365 2.348 2.358 436,208 +0.01(+0.57%)
Sep 03, 2002 2.345 2.351 2.338 2.345 397,692 +0.00(+0.14%)
Aug 30, 2002 2.341 2.345 2.331 2.341 160,331 +0.00(+0.00%)
Aug 29, 2002 2.334 2.341 2.328 2.341 307,823 +0.01(+0.43%)
Aug 28, 2002 2.334 2.334 2.324 2.331 85,689 -0.00(-0.14%)
Aug 27, 2002 2.331 2.338 2.324 2.334 191,382 +0.01(+0.29%)
Aug 26, 2002 2.334 2.338 2.324 2.328 206,310 -0.01(-0.29%)
Aug 23, 2002 2.331 2.334 2.321 2.334 222,134 +0.00(+0.00%)
Aug 22, 2002 2.331 2.338 2.321 2.334 193,472 +0.01(+0.43%)
Aug 21, 2002 2.334 2.338 2.321 2.324 281,848 -0.01(-0.43%)
Aug 20, 2002 2.324 2.334 2.314 2.334 162,421 +0.02(+0.72%)
Aug 16, 2002 2.334 2.334 2.318 2.318 218,850 -0.01(-0.29%)
Aug 15, 2002 2.334 2.334 2.311 2.324 145,402 -0.01(-0.43%)
Aug 14, 2002 2.328 2.341 2.324 2.334 228,106 +0.01(+0.58%)
Aug 13, 2002 2.324 2.338 2.314 2.321 186,605 -0.00(-0.14%)
Aug 12, 2002 2.338 2.338 2.321 2.324 126,891 -0.00(-0.14%)
Aug 07, 2002 2.338 2.338 2.318 2.328 372,911 +0.00(+0.00%)
Aug 06, 2002 2.338 2.338 2.324 2.328 280,654 -0.01(-0.29%)
Aug 05, 2002 2.341 2.345 2.321 2.334 304,241 -0.01(-0.29%)
Aug 02, 2002 2.321 2.341 2.321 2.341 425,459 +0.02(+0.87%)
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.