Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.050 -0.010 (-0.33%)
Streaming Delayed Price Updated: 12:49 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 2.562 2.589 2.562 2.581 237,891 +0.02(+0.59%)
Oct 28, 2011 2.566 2.566 2.539 2.566 181,337 +0.01(+0.45%)
Oct 27, 2011 2.585 2.585 2.543 2.554 207,664 -0.01(-0.45%)
Oct 26, 2011 2.566 2.573 2.551 2.566 370,895 +0.02(+0.60%)
Oct 25, 2011 2.570 2.577 2.539 2.551 244,466 -0.01(-0.45%)
Oct 24, 2011 2.570 2.577 2.554 2.562 109,690 +0.00(+0.00%)
Oct 21, 2011 2.577 2.581 2.528 2.562 284,991 +0.01(+0.45%)
Oct 20, 2011 2.573 2.585 2.551 2.551 181,130 -0.02(-0.59%)
Oct 19, 2011 2.551 2.566 2.532 2.566 261,354 +0.02(+0.90%)
Oct 18, 2011 2.516 2.543 2.513 2.543 121,266 +0.01(+0.30%)
Oct 17, 2011 2.509 2.562 2.509 2.535 275,597 +0.00(+0.15%)
Oct 14, 2011 2.547 2.547 2.505 2.532 231,650 +0.00(+0.00%)
Oct 13, 2011 2.543 2.547 2.524 2.532 117,328 -0.00(-0.15%)
Oct 12, 2011 2.566 2.566 2.520 2.535 179,811 -0.01(-0.30%)
Oct 11, 2011 2.535 2.596 2.535 2.543 304,939 +0.02(+0.65%)
Oct 10, 2011 2.546 2.554 2.515 2.527 279,375 -0.01(-0.45%)
Oct 07, 2011 2.549 2.549 2.519 2.538 156,042 +0.02(+0.75%)
Oct 06, 2011 2.561 2.561 2.519 2.519 199,343 -0.02(-0.75%)
Oct 05, 2011 2.557 2.580 2.511 2.538 201,463 -0.02(-0.59%)
Oct 04, 2011 2.546 2.553 2.504 2.553 235,392 +0.01(+0.30%)
Oct 03, 2011 2.546 2.557 2.519 2.546 373,589 +0.03(+1.05%)
Sep 30, 2011 2.587 2.591 2.519 2.519 212,528 -0.06(-2.35%)
Sep 29, 2011 2.598 2.598 2.564 2.580 318,515 -0.01(-0.44%)
Sep 28, 2011 2.595 2.595 2.580 2.591 165,552 -0.00(-0.15%)
Sep 27, 2011 2.602 2.602 2.576 2.595 207,309 -0.01(-0.29%)
Sep 26, 2011 2.602 2.606 2.583 2.602 264,789 -0.00(-0.15%)
Sep 23, 2011 2.610 2.610 2.576 2.606 217,258 +0.00(+0.00%)
Sep 22, 2011 2.583 2.610 2.576 2.606 315,662 +0.01(+0.44%)
Sep 21, 2011 2.598 2.598 2.580 2.595 214,046 -0.00(-0.15%)
Sep 20, 2011 2.598 2.598 2.576 2.598 190,372 +0.00(+0.15%)
Sep 19, 2011 2.576 2.595 2.568 2.595 155,751 +0.01(+0.44%)
Sep 16, 2011 2.591 2.591 2.572 2.583 131,417 +0.00(+0.00%)
Sep 15, 2011 2.591 2.591 2.568 2.583 181,389 +0.00(+0.15%)
Sep 14, 2011 2.587 2.598 2.576 2.580 205,138 +0.00(+0.15%)
Sep 13, 2011 2.557 2.576 2.546 2.576 109,936 +0.04(+1.49%)
Sep 12, 2011 2.553 2.561 2.534 2.538 232,061 -0.01(-0.55%)
Sep 09, 2011 2.552 2.575 2.548 2.552 219,353 -0.00(-0.15%)
Sep 08, 2011 2.571 2.577 2.548 2.556 210,825 -0.02(-0.73%)
Sep 07, 2011 2.582 2.593 2.541 2.575 187,925 -0.01(-0.29%)
Sep 06, 2011 2.556 2.582 2.537 2.582 185,799 +0.01(+0.44%)
Sep 02, 2011 2.560 2.571 2.552 2.571 131,266 +0.02(+0.59%)
Sep 01, 2011 2.560 2.575 2.527 2.556 364,295 +0.01(+0.44%)
Aug 31, 2011 2.563 2.567 2.543 2.544 215,974 -0.00(-0.15%)
Aug 30, 2011 2.548 2.552 2.526 2.548 134,355 +0.01(+0.30%)
Aug 29, 2011 2.529 2.541 2.529 2.541 202,721 +0.01(+0.30%)
Aug 26, 2011 2.533 2.533 2.522 2.533 193,384 -0.00(-0.15%)
Aug 25, 2011 2.537 2.537 2.526 2.537 302,043 +0.00(+0.00%)
Aug 24, 2011 2.537 2.541 2.518 2.537 280,165 +0.00(+0.15%)
Aug 23, 2011 2.548 2.548 2.520 2.533 232,094 -0.00(-0.15%)
Aug 22, 2011 2.548 2.548 2.529 2.537 157,623 +0.01(+0.45%)
Aug 19, 2011 2.496 2.556 2.481 2.526 365,205 +0.02(+0.75%)
Aug 18, 2011 2.499 2.507 2.477 2.507 245,762 -0.01(-0.30%)
Aug 17, 2011 2.511 2.514 2.484 2.514 212,892 +0.02(+0.90%)
Aug 16, 2011 2.481 2.507 2.481 2.492 226,970 +0.00(+0.15%)
Aug 15, 2011 2.469 2.503 2.462 2.488 221,050 +0.01(+0.46%)
Aug 12, 2011 2.458 2.481 2.443 2.477 203,378 +0.04(+1.54%)
Aug 11, 2011 2.473 2.473 2.435 2.439 226,515 -0.01(-0.31%)
Aug 10, 2011 2.417 2.451 2.409 2.447 381,565 +0.02(+0.93%)
Aug 09, 2011 2.473 2.443 2.387 2.424 219,866 +0.03(+1.45%)
Aug 08, 2011 2.457 2.464 2.367 2.389 395,369 -0.09(-3.47%)
Aug 05, 2011 2.487 2.509 2.434 2.475 368,636 -0.02(-0.75%)
Aug 04, 2011 2.494 2.513 2.493 2.494 212,753 +0.00(+0.15%)
Aug 03, 2011 2.520 2.520 2.487 2.490 220,103 -0.02(-0.74%)
Aug 02, 2011 2.490 2.513 2.490 2.509 167,625 +0.03(+1.36%)
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.