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 )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Nov 30, 2005 1.908 1.911 1.899 1.902 588,854 +0.00(+0.16%)
Nov 29, 2005 1.896 1.920 1.896 1.899 777,637 -0.01(-0.31%)
Nov 28, 2005 1.905 1.914 1.899 1.905 550,896 -0.00(-0.16%)
Nov 25, 2005 1.905 1.911 1.905 1.908 411,828 +0.00(+0.00%)
Nov 23, 2005 1.899 1.908 1.899 1.908 1,604,318 +0.01(+0.31%)
Nov 22, 2005 1.908 1.911 1.902 1.902 701,385 -0.00(-0.16%)
Nov 21, 2005 1.899 1.914 1.899 1.905 116,561 -0.01(-0.47%)
Nov 18, 2005 1.902 1.914 1.896 1.914 104,468 +0.01(+0.63%)
Nov 17, 2005 1.896 1.914 1.893 1.902 152,168 +0.00(+0.16%)
Nov 16, 2005 1.893 1.908 1.890 1.899 165,940 +0.01(+0.31%)
Nov 15, 2005 1.896 1.917 1.893 1.893 250,926 -0.00(-0.16%)
Nov 14, 2005 1.896 1.905 1.893 1.896 123,279 -0.01(-0.31%)
Nov 11, 2005 1.908 1.917 1.887 1.902 404,774 -0.01(-0.47%)
Nov 10, 2005 1.896 1.917 1.896 1.911 155,863 +0.00(+0.00%)
Nov 09, 2005 1.920 1.932 1.911 1.911 128,318 -0.03(-1.68%)
Nov 08, 2005 1.911 1.944 1.911 1.944 138,395 +0.03(+1.71%)
Nov 07, 2005 1.923 1.935 1.911 1.911 150,152 -0.02(-1.23%)
Nov 04, 2005 1.923 1.935 1.911 1.935 155,527 +0.01(+0.31%)
Nov 03, 2005 1.926 1.941 1.923 1.929 126,303 +0.00(+0.15%)
Nov 02, 2005 1.932 1.947 1.920 1.926 126,974 +0.01(+0.31%)
Nov 01, 2005 1.920 1.932 1.917 1.920 136,044 +0.00(+0.00%)
Oct 31, 2005 1.929 1.944 1.920 1.920 90,024 +0.00(+0.15%)
Oct 28, 2005 1.917 1.935 1.917 1.917 172,994 -0.00(-0.15%)
Oct 27, 2005 1.923 1.926 1.908 1.920 158,550 +0.01(+0.31%)
Oct 26, 2005 1.905 1.929 1.905 1.914 157,878 -0.00(-0.16%)
Oct 25, 2005 1.923 1.932 1.908 1.917 139,739 -0.01(-0.77%)
Oct 24, 2005 1.923 1.944 1.923 1.932 134,365 +0.01(+0.78%)
Oct 21, 2005 1.905 1.929 1.905 1.917 370,847 +0.00(+0.00%)
Oct 20, 2005 1.911 1.929 1.903 1.917 91,704 -0.00(-0.15%)
Oct 19, 2005 1.917 1.932 1.914 1.920 114,882 +0.00(+0.15%)
Oct 18, 2005 1.935 1.935 1.908 1.917 225,061 -0.02(-0.92%)
Oct 17, 2005 1.926 1.965 1.926 1.935 231,779 +0.00(+0.15%)
Oct 14, 2005 1.926 1.948 1.917 1.932 75,244 +0.01(+0.31%)
Oct 13, 2005 1.908 1.950 1.908 1.926 158,886 +0.01(+0.78%)
Oct 12, 2005 1.959 1.971 1.911 1.911 288,213 -0.05(-2.58%)
Oct 11, 2005 1.965 1.974 1.959 1.962 107,492 -0.01(-0.75%)
Oct 10, 2005 1.977 1.983 1.971 1.977 53,746 +0.01(+0.45%)
Oct 07, 2005 1.971 1.974 1.968 1.968 75,916 -0.01(-0.30%)
Oct 06, 2005 1.974 1.977 1.971 1.974 135,708 -0.00(-0.15%)
Oct 05, 2005 1.992 1.992 1.974 1.977 110,515 -0.00(-0.15%)
Oct 04, 2005 1.992 1.992 1.977 1.980 94,391 +0.00(+0.15%)
Oct 03, 2005 1.983 1.989 1.974 1.977 231,443 -0.01(-0.45%)
Sep 30, 2005 1.986 1.989 1.977 1.986 130,334 +0.00(+0.15%)
Sep 29, 2005 1.986 1.986 1.974 1.983 106,148 +0.00(+0.00%)
Sep 28, 2005 1.971 1.992 1.971 1.983 151,832 +0.01(+0.45%)
Sep 27, 2005 1.971 1.986 1.971 1.974 102,789 +0.00(+0.15%)
Sep 26, 2005 1.977 1.989 1.971 1.971 141,083 -0.01(-0.30%)
Sep 23, 2005 1.977 1.986 1.974 1.977 101,445 -0.01(-0.30%)
Sep 22, 2005 1.986 1.986 1.974 1.983 125,967 -0.00(-0.15%)
Sep 21, 2005 1.965 1.986 1.965 1.986 99,430 +0.01(+0.76%)
Sep 20, 2005 1.962 1.977 1.962 1.971 63,823 +0.01(+0.30%)
Sep 19, 2005 1.971 1.984 1.965 1.965 239,505 -0.01(-0.45%)
Sep 16, 2005 1.974 1.974 1.974 1.974 159,222 +0.00(+0.00%)
Sep 15, 2005 1.986 1.986 1.971 1.974 110,515 -0.00(-0.15%)
Sep 14, 2005 1.983 1.991 1.974 1.977 188,111 -0.01(-0.45%)
Sep 13, 2005 1.983 1.989 1.980 1.986 166,948 +0.00(+0.15%)
Sep 12, 2005 1.983 1.992 1.983 1.983 110,851 -0.01(-0.30%)
Sep 09, 2005 1.983 1.992 1.983 1.989 128,990 +0.00(+0.00%)
Sep 08, 2005 1.980 1.992 1.980 1.989 75,244 +0.01(+0.45%)
Sep 07, 2005 1.995 1.995 1.974 1.980 124,959 -0.01(-0.45%)
Sep 06, 2005 1.980 1.998 1.977 1.989 143,434 +0.00(+0.00%)
Sep 02, 2005 1.983 1.992 1.977 1.989 99,430 +0.01(+0.30%)
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.