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 )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 21, 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 (%)
Apr 29, 2011 2.407 2.407 2.378 2.389 189,046 +0.00(+0.00%)
Apr 28, 2011 2.396 2.404 2.378 2.389 296,563 -0.01(-0.61%)
Apr 27, 2011 2.407 2.407 2.393 2.404 182,346 +0.00(+0.00%)
Apr 26, 2011 2.389 2.404 2.381 2.404 326,770 +0.01(+0.62%)
Apr 25, 2011 2.378 2.396 2.374 2.389 270,655 +0.01(+0.31%)
Apr 21, 2011 2.359 2.385 2.359 2.381 265,748 +0.01(+0.62%)
Apr 20, 2011 2.370 2.374 2.367 2.367 161,128 -0.01(-0.47%)
Apr 19, 2011 2.352 2.378 2.352 2.378 166,423 +0.02(+0.94%)
Apr 18, 2011 2.370 2.370 2.341 2.356 304,907 +0.00(+0.00%)
Apr 15, 2011 2.352 2.370 2.352 2.356 231,962 +0.01(+0.31%)
Apr 14, 2011 2.374 2.374 2.345 2.348 371,488 -0.02(-0.78%)
Apr 13, 2011 2.374 2.374 2.356 2.367 216,357 -0.00(-0.16%)
Apr 12, 2011 2.359 2.370 2.341 2.370 337,165 +0.01(+0.63%)
Apr 11, 2011 2.352 2.359 2.341 2.356 337,160 +0.01(+0.51%)
Apr 08, 2011 2.344 2.355 2.344 2.344 166,355 -0.00(-0.16%)
Apr 07, 2011 2.333 2.351 2.322 2.347 432,915 +0.02(+0.94%)
Apr 06, 2011 2.344 2.346 2.322 2.325 598,729 -0.02(-0.78%)
Apr 05, 2011 2.351 2.355 2.329 2.344 443,015 +0.00(+0.00%)
Apr 04, 2011 2.351 2.351 2.340 2.344 227,298 -0.01(-0.31%)
Apr 01, 2011 2.344 2.351 2.333 2.351 509,843 +0.01(+0.31%)
Mar 31, 2011 2.373 2.373 2.333 2.344 393,953 +0.00(+0.00%)
Mar 30, 2011 2.344 2.347 2.336 2.344 646,647 +0.00(+0.00%)
Mar 29, 2011 2.351 2.352 2.329 2.344 1,057,389 -0.01(-0.31%)
Mar 28, 2011 2.391 2.391 2.351 2.351 215,124 -0.04(-1.53%)
Mar 25, 2011 2.373 2.388 2.373 2.388 285,163 +0.01(+0.31%)
Mar 24, 2011 2.380 2.384 2.369 2.380 187,801 +0.01(+0.31%)
Mar 23, 2011 2.380 2.380 2.362 2.373 293,626 +0.01(+0.46%)
Mar 22, 2011 2.366 2.366 2.355 2.362 183,460 +0.00(+0.16%)
Mar 21, 2011 2.351 2.362 2.347 2.358 358,935 +0.01(+0.31%)
Mar 18, 2011 2.362 2.366 2.336 2.351 224,687 -0.00(-0.16%)
Mar 17, 2011 2.333 2.355 2.333 2.355 271,554 +0.02(+0.94%)
Mar 16, 2011 2.351 2.362 2.333 2.333 434,119 -0.00(-0.16%)
Mar 15, 2011 2.336 2.372 2.336 2.336 796,197 -0.04(-1.51%)
Mar 14, 2011 2.373 2.380 2.366 2.372 190,794 +0.01(+0.27%)
Mar 11, 2011 2.377 2.391 2.366 2.366 238,144 -0.01(-0.46%)
Mar 10, 2011 2.388 2.410 2.366 2.377 398,205 -0.02(-0.76%)
Mar 09, 2011 2.413 2.413 2.373 2.395 415,438 -0.01(-0.57%)
Mar 08, 2011 2.391 2.409 2.383 2.409 224,508 +0.02(+0.76%)
Mar 07, 2011 2.420 2.420 2.387 2.391 366,518 -0.03(-1.20%)
Mar 04, 2011 2.413 2.420 2.394 2.420 215,568 +0.01(+0.45%)
Mar 03, 2011 2.420 2.420 2.405 2.409 177,134 -0.01(-0.30%)
Mar 02, 2011 2.423 2.423 2.402 2.416 293,369 -0.01(-0.45%)
Mar 01, 2011 2.413 2.431 2.405 2.427 294,386 +0.02(+0.76%)
Feb 28, 2011 2.416 2.416 2.391 2.409 224,730 +0.00(+0.15%)
Feb 25, 2011 2.413 2.416 2.394 2.405 171,937 -0.00(-0.15%)
Feb 24, 2011 2.405 2.416 2.394 2.409 202,341 +0.01(+0.30%)
Feb 23, 2011 2.394 2.413 2.391 2.402 200,579 +0.01(+0.30%)
Feb 22, 2011 2.391 2.409 2.391 2.394 286,578 -0.03(-1.05%)
Feb 18, 2011 2.409 2.420 2.402 2.420 186,885 +0.00(+0.15%)
Feb 17, 2011 2.413 2.416 2.405 2.416 150,958 +0.00(+0.00%)
Feb 16, 2011 2.391 2.416 2.380 2.416 268,091 +0.03(+1.07%)
Feb 15, 2011 2.387 2.391 2.372 2.391 211,036 +0.00(+0.00%)
Feb 14, 2011 2.391 2.394 2.376 2.391 259,484 +0.01(+0.46%)
Feb 11, 2011 2.369 2.380 2.358 2.380 242,558 +0.01(+0.46%)
Feb 10, 2011 2.362 2.376 2.357 2.369 295,304 +0.01(+0.46%)
Feb 09, 2011 2.372 2.383 2.351 2.358 599,545 -0.01(-0.57%)
Feb 08, 2011 2.400 2.404 2.372 2.372 230,042 -0.04(-1.50%)
Feb 07, 2011 2.411 2.411 2.397 2.408 164,874 +0.01(+0.60%)
Feb 04, 2011 2.408 2.408 2.390 2.393 156,216 +0.00(+0.00%)
Feb 03, 2011 2.408 2.408 2.386 2.393 210,322 -0.00(-0.15%)
Feb 02, 2011 2.400 2.426 2.390 2.397 272,472 -0.00(-0.16%)
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.