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 )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2011 2.562 2.588 2.562 2.581 237,924 +0.02(+0.59%)
Oct 28, 2011 2.565 2.565 2.539 2.565 181,363 +0.01(+0.45%)
Oct 27, 2011 2.584 2.584 2.543 2.554 207,693 -0.01(-0.45%)
Oct 26, 2011 2.565 2.573 2.550 2.565 370,946 +0.02(+0.60%)
Oct 25, 2011 2.569 2.577 2.538 2.550 244,500 -0.01(-0.45%)
Oct 24, 2011 2.569 2.577 2.554 2.562 109,705 +0.00(+0.00%)
Oct 21, 2011 2.577 2.581 2.527 2.562 285,031 +0.01(+0.45%)
Oct 20, 2011 2.573 2.584 2.550 2.550 181,155 -0.02(-0.59%)
Oct 19, 2011 2.550 2.565 2.531 2.565 261,391 +0.02(+0.90%)
Oct 18, 2011 2.516 2.543 2.512 2.543 121,283 +0.01(+0.30%)
Oct 17, 2011 2.508 2.562 2.508 2.535 275,636 +0.00(+0.15%)
Oct 14, 2011 2.546 2.546 2.505 2.531 231,682 +0.00(+0.00%)
Oct 13, 2011 2.543 2.546 2.524 2.531 117,345 -0.00(-0.15%)
Oct 12, 2011 2.565 2.565 2.520 2.535 179,836 -0.01(-0.30%)
Oct 11, 2011 2.535 2.596 2.535 2.543 304,982 +0.02(+0.65%)
Oct 10, 2011 2.545 2.553 2.515 2.526 279,414 -0.01(-0.45%)
Oct 07, 2011 2.549 2.549 2.519 2.538 156,064 +0.02(+0.75%)
Oct 06, 2011 2.560 2.560 2.519 2.519 199,371 -0.02(-0.75%)
Oct 05, 2011 2.557 2.579 2.511 2.538 201,491 -0.02(-0.59%)
Oct 04, 2011 2.545 2.553 2.504 2.553 235,425 +0.01(+0.30%)
Oct 03, 2011 2.545 2.557 2.519 2.545 373,641 +0.03(+1.05%)
Sep 30, 2011 2.587 2.591 2.519 2.519 212,558 -0.06(-2.35%)
Sep 29, 2011 2.598 2.598 2.564 2.579 318,559 -0.01(-0.44%)
Sep 28, 2011 2.594 2.594 2.579 2.591 165,575 -0.00(-0.15%)
Sep 27, 2011 2.602 2.602 2.575 2.594 207,338 -0.01(-0.29%)
Sep 26, 2011 2.602 2.606 2.583 2.602 264,826 -0.00(-0.15%)
Sep 23, 2011 2.609 2.609 2.575 2.606 217,288 +0.00(+0.00%)
Sep 22, 2011 2.583 2.609 2.575 2.606 315,706 +0.01(+0.44%)
Sep 21, 2011 2.598 2.598 2.579 2.594 214,075 -0.00(-0.15%)
Sep 20, 2011 2.598 2.598 2.575 2.598 190,399 +0.00(+0.15%)
Sep 19, 2011 2.575 2.594 2.568 2.594 155,773 +0.01(+0.44%)
Sep 16, 2011 2.591 2.591 2.572 2.583 131,436 +0.00(+0.00%)
Sep 15, 2011 2.591 2.591 2.568 2.583 181,414 +0.00(+0.15%)
Sep 14, 2011 2.587 2.598 2.575 2.579 205,167 +0.00(+0.15%)
Sep 13, 2011 2.557 2.575 2.545 2.575 109,951 +0.04(+1.49%)
Sep 12, 2011 2.553 2.560 2.534 2.538 232,093 -0.01(-0.55%)
Sep 09, 2011 2.552 2.574 2.548 2.552 219,383 -0.00(-0.15%)
Sep 08, 2011 2.570 2.577 2.548 2.555 210,854 -0.02(-0.73%)
Sep 07, 2011 2.582 2.593 2.540 2.574 187,951 -0.01(-0.29%)
Sep 06, 2011 2.555 2.582 2.537 2.582 185,825 +0.01(+0.44%)
Sep 02, 2011 2.559 2.570 2.552 2.570 131,284 +0.02(+0.59%)
Sep 01, 2011 2.559 2.574 2.527 2.555 364,346 +0.01(+0.44%)
Aug 31, 2011 2.563 2.567 2.543 2.544 216,004 -0.00(-0.15%)
Aug 30, 2011 2.548 2.552 2.525 2.548 134,374 +0.01(+0.30%)
Aug 29, 2011 2.529 2.540 2.529 2.540 202,749 +0.01(+0.30%)
Aug 26, 2011 2.533 2.533 2.522 2.533 193,411 -0.00(-0.15%)
Aug 25, 2011 2.537 2.537 2.525 2.537 302,085 +0.00(+0.00%)
Aug 24, 2011 2.537 2.540 2.518 2.537 280,204 +0.00(+0.15%)
Aug 23, 2011 2.548 2.548 2.520 2.533 232,127 -0.00(-0.15%)
Aug 22, 2011 2.548 2.548 2.529 2.537 157,644 +0.01(+0.45%)
Aug 19, 2011 2.495 2.555 2.480 2.525 365,256 +0.02(+0.75%)
Aug 18, 2011 2.499 2.507 2.476 2.507 245,797 -0.01(-0.30%)
Aug 17, 2011 2.510 2.514 2.484 2.514 212,922 +0.02(+0.91%)
Aug 16, 2011 2.480 2.507 2.480 2.492 227,002 +0.00(+0.15%)
Aug 15, 2011 2.469 2.503 2.461 2.488 221,081 +0.01(+0.46%)
Aug 12, 2011 2.458 2.480 2.443 2.476 203,406 +0.04(+1.54%)
Aug 11, 2011 2.473 2.473 2.435 2.439 226,547 -0.01(-0.31%)
Aug 10, 2011 2.416 2.450 2.409 2.446 381,618 +0.02(+0.93%)
Aug 09, 2011 2.473 2.443 2.386 2.424 219,897 +0.03(+1.45%)
Aug 08, 2011 2.456 2.464 2.367 2.389 395,424 -0.09(-3.47%)
Aug 05, 2011 2.486 2.509 2.434 2.475 368,688 -0.02(-0.75%)
Aug 04, 2011 2.494 2.512 2.492 2.494 212,783 +0.00(+0.15%)
Aug 03, 2011 2.520 2.520 2.486 2.490 220,133 -0.02(-0.74%)
Aug 02, 2011 2.490 2.512 2.490 2.509 167,648 +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.