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 31, 2011 2.373 2.373 2.333 2.344 393,898 +0.00(+0.00%)
Mar 30, 2011 2.344 2.348 2.337 2.344 646,557 +0.00(+0.00%)
Mar 29, 2011 2.351 2.352 2.329 2.344 1,057,242 -0.01(-0.31%)
Mar 28, 2011 2.392 2.392 2.351 2.351 215,095 -0.04(-1.53%)
Mar 25, 2011 2.373 2.388 2.373 2.388 285,124 +0.01(+0.31%)
Mar 24, 2011 2.381 2.384 2.370 2.381 187,775 +0.01(+0.31%)
Mar 23, 2011 2.381 2.381 2.362 2.373 293,585 +0.01(+0.46%)
Mar 22, 2011 2.366 2.366 2.355 2.362 183,434 +0.00(+0.16%)
Mar 21, 2011 2.351 2.362 2.348 2.359 358,885 +0.01(+0.31%)
Mar 18, 2011 2.362 2.366 2.337 2.351 224,656 -0.00(-0.16%)
Mar 17, 2011 2.333 2.355 2.333 2.355 271,516 +0.02(+0.94%)
Mar 16, 2011 2.351 2.362 2.333 2.333 434,058 -0.00(-0.16%)
Mar 15, 2011 2.337 2.372 2.337 2.337 796,087 -0.04(-1.51%)
Mar 14, 2011 2.373 2.381 2.366 2.372 190,768 +0.01(+0.27%)
Mar 11, 2011 2.377 2.392 2.366 2.366 238,111 -0.01(-0.46%)
Mar 10, 2011 2.388 2.410 2.366 2.377 398,150 -0.02(-0.76%)
Mar 09, 2011 2.414 2.414 2.373 2.395 415,380 -0.01(-0.57%)
Mar 08, 2011 2.391 2.409 2.384 2.409 224,476 +0.02(+0.76%)
Mar 07, 2011 2.420 2.420 2.387 2.391 366,467 -0.03(-1.20%)
Mar 04, 2011 2.413 2.420 2.395 2.420 215,538 +0.01(+0.45%)
Mar 03, 2011 2.420 2.420 2.406 2.409 177,110 -0.01(-0.30%)
Mar 02, 2011 2.424 2.424 2.402 2.416 293,328 -0.01(-0.45%)
Mar 01, 2011 2.413 2.431 2.406 2.427 294,345 +0.02(+0.76%)
Feb 28, 2011 2.416 2.416 2.391 2.409 224,699 +0.00(+0.15%)
Feb 25, 2011 2.413 2.416 2.395 2.406 171,913 -0.00(-0.15%)
Feb 24, 2011 2.406 2.416 2.395 2.409 202,313 +0.01(+0.30%)
Feb 23, 2011 2.395 2.413 2.391 2.402 200,551 +0.01(+0.30%)
Feb 22, 2011 2.391 2.409 2.391 2.395 286,538 -0.03(-1.05%)
Feb 18, 2011 2.409 2.420 2.402 2.420 186,859 +0.00(+0.15%)
Feb 17, 2011 2.413 2.416 2.406 2.416 150,937 +0.00(+0.00%)
Feb 16, 2011 2.391 2.416 2.380 2.416 268,054 +0.03(+1.07%)
Feb 15, 2011 2.387 2.391 2.373 2.391 211,007 +0.00(+0.00%)
Feb 14, 2011 2.391 2.395 2.376 2.391 259,448 +0.01(+0.46%)
Feb 11, 2011 2.369 2.380 2.358 2.380 242,524 +0.01(+0.46%)
Feb 10, 2011 2.362 2.376 2.358 2.369 295,263 +0.01(+0.46%)
Feb 09, 2011 2.373 2.384 2.351 2.358 599,462 -0.01(-0.57%)
Feb 08, 2011 2.401 2.404 2.372 2.372 230,010 -0.04(-1.50%)
Feb 07, 2011 2.412 2.412 2.397 2.408 164,851 +0.01(+0.60%)
Feb 04, 2011 2.408 2.408 2.390 2.394 156,194 +0.00(+0.00%)
Feb 03, 2011 2.408 2.408 2.386 2.394 210,293 -0.00(-0.15%)
Feb 02, 2011 2.401 2.426 2.390 2.397 272,434 -0.00(-0.16%)
Feb 01, 2011 2.404 2.422 2.397 2.401 400,874 -0.01(-0.44%)
Jan 31, 2011 2.419 2.419 2.392 2.412 390,677 +0.01(+0.42%)
Jan 28, 2011 2.401 2.419 2.390 2.401 281,523 -0.01(-0.27%)
Jan 27, 2011 2.444 2.444 2.408 2.408 203,907 -0.03(-1.17%)
Jan 26, 2011 2.444 2.444 2.426 2.436 244,431 -0.00(-0.02%)
Jan 25, 2011 2.437 2.441 2.422 2.437 221,926 +0.01(+0.30%)
Jan 24, 2011 2.397 2.430 2.397 2.430 234,679 +0.03(+1.05%)
Jan 21, 2011 2.419 2.419 2.386 2.404 318,354 +0.00(+0.15%)
Jan 20, 2011 2.415 2.415 2.386 2.401 247,172 +0.00(+0.15%)
Jan 19, 2011 2.437 2.437 2.381 2.397 840,771 -0.03(-1.34%)
Jan 18, 2011 2.394 2.437 2.394 2.430 138,612 +0.02(+0.75%)
Jan 14, 2011 2.408 2.412 2.379 2.412 450,285 +0.00(+0.00%)
Jan 13, 2011 2.394 2.426 2.390 2.412 144,581 +0.00(+0.00%)
Jan 12, 2011 2.433 2.448 2.412 2.412 373,581 -0.03(-1.18%)
Jan 11, 2011 2.451 2.451 2.422 2.441 304,318 +0.00(+0.04%)
Jan 10, 2011 2.440 2.450 2.436 2.440 167,568 +0.00(+0.15%)
Jan 07, 2011 2.418 2.447 2.418 2.436 219,433 +0.01(+0.44%)
Jan 06, 2011 2.429 2.435 2.425 2.425 159,817 +0.01(+0.30%)
Jan 05, 2011 2.432 2.443 2.418 2.418 160,911 -0.01(-0.59%)
Jan 04, 2011 2.468 2.468 2.422 2.432 194,452 -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.