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 UNCHANGED
Streaming Delayed 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 (%)
Feb 28, 2013 2.787 2.787 2.762 2.766 240,473 -0.02(-0.75%)
Feb 27, 2013 2.770 2.787 2.766 2.787 141,967 +0.02(+0.76%)
Feb 26, 2013 2.770 2.779 2.766 2.766 189,567 -0.01(-0.45%)
Feb 25, 2013 2.779 2.793 2.775 2.779 201,270 -0.00(-0.15%)
Feb 22, 2013 2.783 2.791 2.775 2.783 187,538 +0.00(+0.15%)
Feb 21, 2013 2.775 2.787 2.766 2.779 299,491 +0.00(+0.15%)
Feb 20, 2013 2.766 2.775 2.758 2.775 262,662 +0.01(+0.30%)
Feb 19, 2013 2.741 2.770 2.741 2.766 216,402 +0.01(+0.46%)
Feb 15, 2013 2.737 2.758 2.737 2.754 150,599 +0.01(+0.30%)
Feb 14, 2013 2.758 2.774 2.745 2.745 249,638 -0.02(-0.76%)
Feb 13, 2013 2.770 2.775 2.754 2.766 213,018 +0.00(+0.15%)
Feb 12, 2013 2.791 2.791 2.762 2.762 298,732 -0.03(-1.03%)
Feb 11, 2013 2.774 2.791 2.774 2.791 188,344 +0.02(+0.75%)
Feb 08, 2013 2.787 2.799 2.766 2.770 161,458 -0.02(-0.60%)
Feb 07, 2013 2.791 2.803 2.787 2.787 149,653 -0.01(-0.30%)
Feb 06, 2013 2.778 2.803 2.778 2.795 161,427 +0.01(+0.45%)
Feb 04, 2013 2.787 2.791 2.783 2.783 155,244 -0.01(-0.30%)
Feb 01, 2013 2.770 2.791 2.766 2.791 173,341 +0.02(+0.60%)
Jan 31, 2013 2.770 2.774 2.754 2.774 258,197 +0.01(+0.45%)
Jan 30, 2013 2.758 2.774 2.745 2.762 279,897 -0.00(-0.15%)
Jan 29, 2013 2.774 2.803 2.758 2.766 290,992 -0.01(-0.30%)
Jan 28, 2013 2.832 2.832 2.770 2.774 353,070 -0.05(-1.76%)
Jan 25, 2013 2.832 2.841 2.816 2.824 190,138 -0.01(-0.44%)
Jan 24, 2013 2.832 2.837 2.816 2.837 193,261 +0.02(+0.74%)
Jan 23, 2013 2.803 2.816 2.803 2.816 206,812 +0.00(+0.15%)
Jan 22, 2013 2.803 2.824 2.803 2.812 135,382 -0.00(-0.15%)
Jan 18, 2013 2.841 2.841 2.812 2.816 154,834 -0.02(-0.59%)
Jan 17, 2013 2.812 2.837 2.799 2.832 245,217 +0.02(+0.89%)
Jan 16, 2013 2.812 2.820 2.803 2.808 162,378 -0.01(-0.30%)
Jan 15, 2013 2.803 2.882 2.799 2.816 244,427 +0.00(+0.02%)
Jan 14, 2013 2.807 2.832 2.799 2.815 186,847 +0.01(+0.29%)
Jan 11, 2013 2.836 2.857 2.795 2.807 645,321 -0.04(-1.45%)
Jan 10, 2013 2.832 2.852 2.824 2.848 167,605 +0.01(+0.29%)
Jan 09, 2013 2.828 2.840 2.824 2.840 143,198 +0.02(+0.73%)
Jan 08, 2013 2.828 2.852 2.815 2.819 193,215 -0.01(-0.44%)
Jan 07, 2013 2.824 2.844 2.824 2.832 210,698 +0.01(+0.29%)
Jan 04, 2013 2.832 2.857 2.824 2.824 295,779 -0.01(-0.44%)
Jan 03, 2013 2.865 2.865 2.832 2.836 233,734 -0.02(-0.72%)
Jan 02, 2013 2.852 2.857 2.830 2.857 130,221 +0.03(+1.02%)
Dec 31, 2012 2.811 2.836 2.811 2.828 168,176 +0.01(+0.44%)
Dec 28, 2012 2.819 2.826 2.807 2.815 166,330 -0.01(-0.29%)
Dec 27, 2012 2.815 2.836 2.803 2.824 198,683 +0.01(+0.29%)
Dec 26, 2012 2.824 2.832 2.811 2.815 191,178 -0.02(-0.58%)
Dec 24, 2012 2.815 2.869 2.815 2.832 125,633 +0.00(+0.15%)
Dec 21, 2012 2.815 2.832 2.803 2.828 274,463 +0.01(+0.44%)
Dec 20, 2012 2.828 2.844 2.815 2.815 285,219 +0.00(+0.00%)
Dec 19, 2012 2.815 2.836 2.815 2.815 282,518 -0.01(-0.44%)
Dec 18, 2012 2.815 2.840 2.811 2.828 239,223 +0.00(+0.11%)
Dec 17, 2012 2.833 2.833 2.816 2.825 128,743 -0.01(-0.29%)
Dec 14, 2012 2.825 2.853 2.825 2.833 170,515 -0.01(-0.43%)
Dec 13, 2012 2.841 2.849 2.829 2.845 115,706 +0.01(+0.29%)
Dec 12, 2012 2.841 2.841 2.812 2.837 171,754 +0.02(+0.73%)
Dec 11, 2012 2.804 2.829 2.804 2.816 127,898 +0.02(+0.57%)
Dec 10, 2012 2.820 2.825 2.800 2.800 105,552 -0.01(-0.42%)
Dec 07, 2012 2.820 2.825 2.812 2.812 179,006 -0.01(-0.44%)
Dec 06, 2012 2.820 2.837 2.820 2.825 164,642 -0.01(-0.44%)
Dec 05, 2012 2.812 2.837 2.812 2.837 190,501 +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.