Skip to main content

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

Historical Prices

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.