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 (%)
Mar 29, 2002 2.184 2.200 2.180 2.187 136,147 +0.00(+0.00%)
Mar 28, 2002 2.184 2.200 2.180 2.187 136,147 -0.00(-0.15%)
Mar 27, 2002 2.160 2.211 2.160 2.190 292,895 +0.02(+0.93%)
Mar 26, 2002 2.174 2.174 2.150 2.170 157,942 +0.01(+0.31%)
Mar 25, 2002 2.154 2.167 2.140 2.164 168,989 -0.01(-0.31%)
Mar 22, 2002 2.160 2.174 2.150 2.170 126,592 -0.01(-0.31%)
Mar 21, 2002 2.164 2.184 2.157 2.177 216,163 +0.00(+0.15%)
Mar 20, 2002 2.180 2.200 2.164 2.174 244,527 -0.01(-0.46%)
Mar 19, 2002 2.197 2.207 2.180 2.184 118,531 -0.02(-0.76%)
Mar 18, 2002 2.211 2.211 2.190 2.200 193,472 +0.01(+0.46%)
Mar 15, 2002 2.197 2.211 2.190 2.190 223,627 -0.01(-0.61%)
Mar 14, 2002 2.194 2.207 2.190 2.204 104,498 +0.00(+0.15%)
Mar 13, 2002 2.194 2.204 2.184 2.200 92,257 -0.01(-0.61%)
Mar 12, 2002 2.194 2.214 2.194 2.214 180,633 +0.02(+0.76%)
Mar 11, 2002 2.197 2.211 2.190 2.197 148,687 +0.01(+0.46%)
Mar 08, 2002 2.194 2.200 2.184 2.187 159,435 -0.02(-0.91%)
Mar 07, 2002 2.200 2.211 2.194 2.207 727,610 +0.01(+0.30%)
Mar 06, 2002 2.217 2.221 2.197 2.200 361,864 +0.00(+0.00%)
Mar 05, 2002 2.224 2.224 2.194 2.200 252,588 -0.01(-0.30%)
Mar 04, 2002 2.224 2.231 2.200 2.207 369,328 -0.02(-0.75%)
Mar 01, 2002 2.231 2.234 2.221 2.224 319,468 -0.00(-0.15%)
Feb 28, 2002 2.234 2.237 2.221 2.227 101,513 -0.00(-0.15%)
Feb 27, 2002 2.217 2.231 2.211 2.231 121,815 -0.00(-0.15%)
Feb 26, 2002 2.227 2.234 2.221 2.234 128,682 +0.00(+0.15%)
Feb 25, 2002 2.237 2.244 2.227 2.231 163,615 +0.00(+0.15%)
Feb 22, 2002 2.231 2.247 2.224 2.227 161,525 -0.01(-0.30%)
Feb 21, 2002 2.234 2.251 2.227 2.234 193,472 -0.01(-0.45%)
Feb 20, 2002 2.241 2.244 2.227 2.244 180,932 +0.00(+0.00%)
Feb 19, 2002 2.241 2.251 2.237 2.244 232,584 +0.01(+0.30%)
Feb 18, 2002 2.224 2.247 2.224 2.237 330,813 +0.00(+0.00%)
Feb 15, 2002 2.224 2.247 2.224 2.237 656,850 +0.00(+0.15%)
Feb 14, 2002 2.227 2.241 2.221 2.234 120,323 +0.00(+0.15%)
Feb 13, 2002 2.221 2.244 2.221 2.231 120,323 -0.02(-0.74%)
Feb 12, 2002 2.234 2.251 2.231 2.247 120,920 +0.00(+0.00%)
Feb 11, 2002 2.214 2.254 2.214 2.247 397,991 +0.03(+1.21%)
Feb 08, 2002 2.221 2.231 2.214 2.221 96,736 +0.00(+0.00%)
Feb 07, 2002 2.200 2.221 2.200 2.221 345,443 +0.01(+0.61%)
Feb 06, 2002 2.207 2.207 2.200 2.207 223,030 +0.00(+0.00%)
Feb 05, 2002 2.200 2.207 2.197 2.207 369,926 +0.01(+0.46%)
Feb 04, 2002 2.194 2.204 2.190 2.197 387,840 +0.00(+0.15%)
Feb 01, 2002 2.200 2.200 2.187 2.194 380,973 +0.00(+0.00%)
Jan 31, 2002 2.194 2.200 2.184 2.194 924,964 +0.01(+0.31%)
Jan 30, 2002 2.200 2.200 2.187 2.187 507,864 -0.01(-0.46%)
Jan 29, 2002 2.197 2.204 2.194 2.197 451,136 +0.00(+0.00%)
Jan 28, 2002 2.200 2.207 2.194 2.197 191,382 -0.01(-0.30%)
Jan 25, 2002 2.217 2.221 2.204 2.204 166,003 -0.01(-0.45%)
Jan 24, 2002 2.207 2.217 2.207 2.214 124,801 +0.01(+0.30%)
Jan 23, 2002 2.214 2.224 2.207 2.207 140,327 -0.01(-0.45%)
Jan 22, 2002 2.224 2.227 2.204 2.217 154,061 -0.00(-0.15%)
Jan 21, 2002 2.211 2.227 2.200 2.221 215,864 +0.00(+0.00%)
Jan 18, 2002 2.211 2.227 2.200 2.221 215,864 +0.01(+0.45%)
Jan 17, 2002 2.211 2.211 2.200 2.211 135,550 +0.00(+0.15%)
Jan 16, 2002 2.204 2.214 2.200 2.207 612,960 +0.01(+0.30%)
Jan 15, 2002 2.211 2.214 2.194 2.200 211,087 -0.01(-0.45%)
Jan 14, 2002 2.180 2.214 2.180 2.211 627,590 +0.03(+1.54%)
Jan 11, 2002 2.177 2.184 2.167 2.177 423,369 -0.01(-0.31%)
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.