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: 7:00 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 (%)
Feb 28, 2013 2.805 2.805 2.780 2.784 238,927 -0.02(-0.75%)
Feb 27, 2013 2.788 2.805 2.784 2.805 141,055 +0.02(+0.76%)
Feb 26, 2013 2.788 2.797 2.784 2.784 188,349 -0.01(-0.45%)
Feb 25, 2013 2.797 2.811 2.793 2.797 199,976 -0.00(-0.15%)
Feb 22, 2013 2.801 2.809 2.793 2.801 186,332 +0.00(+0.15%)
Feb 21, 2013 2.793 2.805 2.784 2.797 297,565 +0.00(+0.15%)
Feb 20, 2013 2.784 2.793 2.776 2.793 260,973 +0.01(+0.30%)
Feb 19, 2013 2.759 2.787 2.759 2.784 215,011 +0.01(+0.45%)
Feb 15, 2013 2.755 2.776 2.755 2.771 149,631 +0.01(+0.30%)
Feb 14, 2013 2.776 2.792 2.763 2.763 248,034 -0.02(-0.76%)
Feb 13, 2013 2.788 2.793 2.771 2.784 211,649 +0.00(+0.15%)
Feb 12, 2013 2.809 2.809 2.780 2.780 296,811 -0.03(-1.03%)
Feb 11, 2013 2.792 2.809 2.792 2.809 187,133 +0.02(+0.75%)
Feb 08, 2013 2.805 2.817 2.784 2.788 160,420 -0.02(-0.60%)
Feb 07, 2013 2.809 2.821 2.805 2.805 148,691 -0.01(-0.30%)
Feb 06, 2013 2.796 2.821 2.796 2.813 160,389 +0.01(+0.45%)
Feb 04, 2013 2.805 2.809 2.801 2.801 154,246 -0.01(-0.30%)
Feb 01, 2013 2.788 2.809 2.784 2.809 172,226 +0.02(+0.60%)
Jan 31, 2013 2.788 2.792 2.771 2.792 256,537 +0.01(+0.45%)
Jan 30, 2013 2.776 2.792 2.763 2.780 278,097 -0.00(-0.15%)
Jan 29, 2013 2.792 2.821 2.776 2.784 289,121 -0.01(-0.30%)
Jan 28, 2013 2.851 2.851 2.788 2.792 350,800 -0.05(-1.77%)
Jan 25, 2013 2.851 2.859 2.834 2.842 188,915 -0.01(-0.44%)
Jan 24, 2013 2.851 2.855 2.834 2.855 192,018 +0.02(+0.74%)
Jan 23, 2013 2.821 2.834 2.821 2.834 205,482 +0.00(+0.15%)
Jan 22, 2013 2.821 2.842 2.821 2.830 134,511 -0.00(-0.15%)
Jan 18, 2013 2.859 2.859 2.830 2.834 153,839 -0.02(-0.59%)
Jan 17, 2013 2.830 2.855 2.817 2.851 243,640 +0.03(+0.89%)
Jan 16, 2013 2.830 2.838 2.821 2.826 161,334 -0.01(-0.29%)
Jan 15, 2013 2.821 2.901 2.817 2.834 242,856 +0.00(+0.02%)
Jan 14, 2013 2.825 2.850 2.817 2.833 185,645 +0.01(+0.29%)
Jan 11, 2013 2.854 2.875 2.813 2.825 641,172 -0.04(-1.45%)
Jan 10, 2013 2.850 2.871 2.842 2.867 166,527 +0.01(+0.29%)
Jan 09, 2013 2.846 2.858 2.842 2.858 142,277 +0.02(+0.73%)
Jan 08, 2013 2.846 2.871 2.833 2.838 191,973 -0.01(-0.44%)
Jan 07, 2013 2.842 2.863 2.842 2.850 209,344 +0.01(+0.29%)
Jan 04, 2013 2.850 2.875 2.842 2.842 293,877 -0.01(-0.44%)
Jan 03, 2013 2.883 2.883 2.850 2.854 232,231 -0.02(-0.72%)
Jan 02, 2013 2.871 2.875 2.848 2.875 129,384 +0.03(+1.02%)
Dec 31, 2012 2.829 2.854 2.829 2.846 167,095 +0.01(+0.44%)
Dec 28, 2012 2.838 2.844 2.825 2.833 165,261 -0.01(-0.29%)
Dec 27, 2012 2.833 2.854 2.821 2.842 197,406 +0.01(+0.29%)
Dec 26, 2012 2.842 2.850 2.829 2.833 189,949 -0.02(-0.58%)
Dec 24, 2012 2.833 2.888 2.833 2.850 124,825 +0.00(+0.15%)
Dec 21, 2012 2.833 2.850 2.821 2.846 272,699 +0.01(+0.44%)
Dec 20, 2012 2.846 2.863 2.833 2.833 283,386 +0.00(+0.00%)
Dec 19, 2012 2.833 2.854 2.833 2.833 280,702 -0.01(-0.44%)
Dec 18, 2012 2.833 2.858 2.829 2.846 237,685 +0.00(+0.11%)
Dec 17, 2012 2.851 2.851 2.835 2.843 127,916 -0.01(-0.29%)
Dec 14, 2012 2.843 2.872 2.843 2.851 169,419 -0.01(-0.43%)
Dec 13, 2012 2.859 2.868 2.847 2.864 114,962 +0.01(+0.29%)
Dec 12, 2012 2.859 2.859 2.830 2.855 170,649 +0.02(+0.73%)
Dec 11, 2012 2.822 2.847 2.822 2.834 127,076 +0.02(+0.57%)
Dec 10, 2012 2.839 2.843 2.818 2.818 104,873 -0.01(-0.42%)
Dec 07, 2012 2.839 2.843 2.830 2.830 177,855 -0.01(-0.44%)
Dec 06, 2012 2.839 2.855 2.839 2.843 163,584 -0.01(-0.44%)
Dec 05, 2012 2.830 2.855 2.830 2.855 189,276 +0.02(+0.73%)
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.