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 )

3.060 -0.010 (-0.33%)
Streaming Delayed Price Updated: 10:09 AM EDT, Jun 3, 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 (%)
Feb 28, 2005 2.224 2.230 2.220 2.220 232,019 -0.01(-0.30%)
Feb 25, 2005 2.210 2.230 2.210 2.227 137,360 +0.01(+0.30%)
Feb 24, 2005 2.210 2.227 2.204 2.220 258,596 +0.02(+0.91%)
Feb 23, 2005 2.207 2.210 2.197 2.200 207,235 +0.00(+0.15%)
Feb 22, 2005 2.210 2.217 2.193 2.197 221,867 -0.03(-1.20%)
Feb 18, 2005 2.224 2.224 2.217 2.224 107,798 -0.01(-0.45%)
Feb 17, 2005 2.234 2.240 2.227 2.234 156,172 +0.00(+0.00%)
Feb 16, 2005 2.247 2.247 2.234 2.234 238,589 -0.01(-0.45%)
Feb 15, 2005 2.244 2.247 2.237 2.244 186,332 +0.00(+0.00%)
Feb 14, 2005 2.244 2.254 2.240 2.244 179,165 -0.00(-0.15%)
Feb 11, 2005 2.250 2.260 2.244 2.247 189,019 -0.00(-0.15%)
Feb 10, 2005 2.257 2.257 2.247 2.250 86,596 -0.01(-0.30%)
Feb 09, 2005 2.247 2.257 2.240 2.257 307,568 -0.00(-0.15%)
Feb 08, 2005 2.260 2.267 2.257 2.260 222,762 -0.00(-0.15%)
Feb 07, 2005 2.264 2.267 2.260 2.264 169,908 -0.00(-0.15%)
Feb 04, 2005 2.260 2.267 2.260 2.267 148,409 +0.01(+0.30%)
Feb 03, 2005 2.260 2.260 2.257 2.260 127,207 +0.00(+0.00%)
Feb 02, 2005 2.254 2.260 2.250 2.260 86,596 +0.01(+0.30%)
Feb 01, 2005 2.254 2.260 2.247 2.254 189,915 +0.00(+0.00%)
Jan 31, 2005 2.254 2.257 2.244 2.254 238,589 +0.00(+0.15%)
Jan 28, 2005 2.244 2.257 2.244 2.250 301,595 +0.00(+0.00%)
Jan 27, 2005 2.250 2.260 2.247 2.250 80,624 +0.00(+0.00%)
Jan 26, 2005 2.240 2.260 2.240 2.250 554,518 +0.01(+0.30%)
Jan 25, 2005 2.244 2.254 2.234 2.244 382,519 +0.01(+0.30%)
Jan 24, 2005 2.234 2.250 2.234 2.237 194,693 +0.00(+0.15%)
Jan 21, 2005 2.237 2.244 2.234 2.234 131,388 -0.00(-0.15%)
Jan 20, 2005 2.237 2.244 2.220 2.237 244,860 -0.00(-0.15%)
Jan 19, 2005 2.237 2.240 2.220 2.240 267,852 -0.01(-0.30%)
Jan 18, 2005 2.227 2.250 2.210 2.247 578,705 +0.04(+1.67%)
Jan 14, 2005 2.193 2.217 2.193 2.210 212,610 -0.00(-0.15%)
Jan 13, 2005 2.214 2.220 2.210 2.214 267,554 +0.00(+0.15%)
Jan 12, 2005 2.217 2.220 2.204 2.210 200,964 +0.00(+0.15%)
Jan 11, 2005 2.204 2.210 2.200 2.207 133,478 -0.01(-0.30%)
Jan 10, 2005 2.220 2.220 2.214 2.214 93,166 +0.00(+0.00%)
Jan 07, 2005 2.210 2.217 2.200 2.214 232,019 +0.00(+0.15%)
Jan 06, 2005 2.224 2.224 2.207 2.210 177,374 -0.01(-0.30%)
Jan 05, 2005 2.227 2.227 2.217 2.217 102,721 -0.01(-0.30%)
Jan 04, 2005 2.214 2.227 2.214 2.224 141,242 -0.00(-0.15%)
Jan 03, 2005 2.217 2.230 2.210 2.227 157,665 +0.00(+0.15%)
Dec 31, 2004 2.220 2.227 2.214 2.224 130,492 +0.00(+0.15%)
Dec 30, 2004 2.204 2.224 2.204 2.220 202,756 +0.01(+0.61%)
Dec 29, 2004 2.204 2.217 2.204 2.207 145,721 -0.01(-0.30%)
Dec 28, 2004 2.200 2.220 2.200 2.214 160,353 +0.00(+0.15%)
Dec 27, 2004 2.200 2.210 2.200 2.210 289,352 +0.00(+0.00%)
Dec 23, 2004 2.197 2.210 2.197 2.210 119,742 +0.00(+0.15%)
Dec 22, 2004 2.193 2.207 2.193 2.207 181,554 +0.01(+0.30%)
Dec 21, 2004 2.193 2.204 2.193 2.200 768,920 +0.01(+0.46%)
Dec 20, 2004 2.190 2.197 2.187 2.190 203,950 +0.00(+0.15%)
Dec 17, 2004 2.183 2.197 2.180 2.187 158,860 -0.00(-0.15%)
Dec 16, 2004 2.197 2.197 2.183 2.190 134,673 -0.01(-0.30%)
Dec 15, 2004 2.190 2.204 2.183 2.197 169,311 +0.00(+0.15%)
Dec 14, 2004 2.200 2.200 2.187 2.193 199,471 -0.01(-0.30%)
Dec 13, 2004 2.183 2.204 2.183 2.200 172,596 -0.01(-0.30%)
Dec 10, 2004 2.204 2.214 2.200 2.207 223,658 +0.00(+0.15%)
Dec 09, 2004 2.207 2.214 2.200 2.204 278,602 -0.01(-0.60%)
Dec 08, 2004 2.200 2.217 2.200 2.217 233,214 +0.01(+0.46%)
Dec 07, 2004 2.204 2.214 2.200 2.207 215,596 +0.00(+0.00%)
Dec 06, 2004 2.207 2.210 2.200 2.207 398,942 +0.00(+0.00%)
Dec 03, 2004 2.190 2.210 2.187 2.207 388,192 +0.01(+0.61%)
Dec 02, 2004 2.190 2.204 2.183 2.193 258,596 +0.00(+0.00%)
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.