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 (%)
Jul 31, 2002 2.318 2.331 2.314 2.321 207,803 +0.00(+0.14%)
Jul 30, 2002 2.318 2.328 2.308 2.318 157,644 -0.01(-0.29%)
Jul 29, 2002 2.304 2.334 2.294 2.324 179,439 +0.00(+0.14%)
Jul 26, 2002 2.314 2.321 2.294 2.321 167,198 +0.01(+0.43%)
Jul 25, 2002 2.278 2.318 2.278 2.311 152,866 +0.01(+0.29%)
Jul 24, 2002 2.341 2.341 2.298 2.304 647,893 -0.03(-1.43%)
Jul 23, 2002 2.318 2.341 2.308 2.338 500,699 +0.01(+0.43%)
Jul 22, 2002 2.314 2.328 2.308 2.328 358,879 +0.00(+0.14%)
Jul 19, 2002 2.328 2.328 2.301 2.324 361,267 +0.01(+0.58%)
Jul 17, 2002 2.314 2.318 2.301 2.311 363,357 +0.01(+0.58%)
Jul 12, 2002 2.298 2.328 2.281 2.298 272,294 +0.01(+0.29%)
Jul 11, 2002 2.281 2.311 2.271 2.291 399,782 +0.01(+0.59%)
Jul 10, 2002 2.271 2.291 2.264 2.278 497,116 +0.01(+0.30%)
Jul 09, 2002 2.257 2.271 2.257 2.271 316,183 +0.01(+0.59%)
Jul 08, 2002 2.257 2.257 2.257 2.257 346,637 +0.00(+0.00%)
Jul 05, 2002 2.288 2.304 2.257 2.257 314,093 -0.02(-1.03%)
Jul 04, 2002 2.278 2.304 2.278 2.281 238,854 +0.00(+0.00%)
Jul 03, 2002 2.278 2.304 2.278 2.281 251,991 -0.02(-1.02%)
Jul 02, 2002 2.271 2.308 2.264 2.304 406,052 +0.04(+1.78%)
Jul 01, 2002 2.271 2.278 2.261 2.264 266,920 +0.00(+0.15%)
Jun 28, 2002 2.271 2.284 2.251 2.261 362,760 +0.00(+0.15%)
Jun 27, 2002 2.274 2.274 2.254 2.257 227,807 -0.01(-0.30%)
Jun 26, 2002 2.288 2.324 2.257 2.264 340,069 -0.02(-0.73%)
Jun 25, 2002 2.278 2.281 2.261 2.281 210,789 +0.00(+0.00%)
Jun 21, 2002 2.304 2.304 2.278 2.281 152,568 -0.01(-0.44%)
Jun 20, 2002 2.274 2.301 2.264 2.291 251,394 +0.03(+1.18%)
Jun 19, 2002 2.267 2.274 2.261 2.264 189,590 -0.00(-0.15%)
Jun 18, 2002 2.271 2.274 2.261 2.267 3,582,819 +0.00(+0.15%)
Jun 17, 2002 2.274 2.274 2.254 2.264 171,975 -0.01(-0.44%)
Jun 14, 2002 2.271 2.274 2.261 2.274 133,161 +0.02(+0.74%)
Jun 12, 2002 2.264 2.267 2.251 2.257 183,619 -0.01(-0.59%)
Jun 11, 2002 2.271 2.271 2.261 2.271 157,942 +0.00(+0.15%)
Jun 10, 2002 2.267 2.271 2.257 2.267 56,727 +0.00(+0.00%)
Jun 07, 2002 2.271 2.271 2.257 2.267 141,521 -0.00(-0.15%)
Jun 06, 2002 2.271 2.271 2.261 2.271 113,157 +0.00(+0.00%)
Jun 05, 2002 2.267 2.271 2.261 2.271 157,046 +0.00(+0.00%)
May 31, 2002 2.264 2.271 2.254 2.271 245,721 +0.01(+0.44%)
May 28, 2002 2.261 2.267 2.247 2.261 235,271 +0.00(+0.00%)
May 27, 2002 2.247 2.261 2.244 2.261 156,748 +0.00(+0.00%)
May 24, 2002 2.247 2.261 2.244 2.261 156,748 +0.00(+0.15%)
May 23, 2002 2.234 2.257 2.234 2.257 152,269 +0.02(+1.05%)
May 22, 2002 2.251 2.254 2.234 2.234 162,421 -0.01(-0.60%)
May 21, 2002 2.214 2.247 2.214 2.247 359,177 +0.02(+1.05%)
May 20, 2002 2.241 2.244 2.224 2.224 221,537 +0.00(+0.00%)
May 17, 2002 2.221 2.227 2.214 2.224 367,239 +0.00(+0.15%)
May 16, 2002 2.217 2.221 2.211 2.221 196,457 +0.00(+0.00%)
May 15, 2002 2.214 2.224 2.211 2.221 195,562 -0.01(-0.30%)
May 14, 2002 2.231 2.231 2.211 2.227 132,564 -0.00(-0.15%)
May 13, 2002 2.237 2.237 2.217 2.231 324,842 -0.01(-0.30%)
May 10, 2002 2.237 2.261 2.237 2.237 1,851,123 -0.01(-0.30%)
May 09, 2002 2.241 2.244 2.231 2.244 117,038 +0.01(+0.45%)
May 08, 2002 2.247 2.247 2.227 2.234 323,349 -0.01(-0.60%)
May 07, 2002 2.244 2.254 2.241 2.247 141,819 -0.00(-0.15%)
May 06, 2002 2.237 2.254 2.234 2.251 538,617 +0.02(+0.75%)
May 03, 2002 2.234 2.241 2.234 2.234 167,795 -0.01(-0.30%)
May 02, 2002 2.234 2.241 2.221 2.241 123,607 +0.01(+0.60%)
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.