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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 13, 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, 2006 2.113 2.120 2.107 2.120 1,288,322 +0.01(+0.32%)
Jul 28, 2006 2.117 2.120 2.103 2.113 71,357 +0.00(+0.16%)
Jul 27, 2006 2.100 2.120 2.100 2.110 108,977 +0.00(+0.16%)
Jul 26, 2006 2.120 2.123 2.107 2.107 102,408 -0.01(-0.63%)
Jul 25, 2006 2.107 2.123 2.103 2.120 68,670 +0.00(+0.00%)
Jul 24, 2006 2.103 2.140 2.103 2.120 129,280 +0.02(+0.80%)
Jul 21, 2006 2.097 2.110 2.097 2.103 79,717 -0.01(-0.32%)
Jul 20, 2006 2.090 2.110 2.090 2.110 116,441 +0.01(+0.64%)
Jul 19, 2006 2.087 2.097 2.087 2.097 177,648 +0.01(+0.32%)
Jul 18, 2006 2.093 2.097 2.087 2.090 374,703 +0.00(+0.00%)
Jul 17, 2006 2.097 2.097 2.090 2.090 334,695 -0.00(-0.16%)
Jul 14, 2006 2.083 2.093 2.083 2.093 924,068 +0.00(+0.16%)
Jul 13, 2006 2.090 2.097 2.085 2.090 229,897 +0.00(+0.00%)
Jul 12, 2006 2.087 2.097 2.080 2.090 102,408 +0.00(+0.00%)
Jul 11, 2006 2.083 2.097 2.083 2.090 131,668 -0.01(-0.48%)
Jul 10, 2006 2.090 2.100 2.090 2.100 188,396 +0.00(+0.16%)
Jul 07, 2006 2.097 2.107 2.093 2.097 75,537 +0.00(+0.16%)
Jul 06, 2006 2.090 2.107 2.090 2.093 107,186 -0.00(-0.16%)
Jul 05, 2006 2.113 2.113 2.083 2.097 74,044 -0.01(-0.32%)
Jul 03, 2006 2.090 2.113 2.090 2.103 126,891 +0.00(+0.00%)
Jun 30, 2006 2.097 2.103 2.087 2.103 94,347 +0.02(+0.80%)
Jun 29, 2006 2.093 2.100 2.083 2.087 186,903 -0.01(-0.64%)
Jun 28, 2006 2.107 2.113 2.100 2.100 108,380 -0.00(-0.16%)
Jun 27, 2006 2.103 2.110 2.093 2.103 134,355 +0.00(+0.16%)
Jun 26, 2006 2.107 2.110 2.100 2.100 110,171 -0.01(-0.48%)
Jun 23, 2006 2.113 2.127 2.100 2.110 77,627 +0.01(+0.32%)
Jun 22, 2006 2.110 2.117 2.097 2.103 173,766 -0.01(-0.32%)
Jun 21, 2006 2.103 2.120 2.097 2.110 97,930 +0.00(+0.16%)
Jun 20, 2006 2.113 2.113 2.097 2.107 99,423 +0.00(+0.00%)
Jun 19, 2006 2.100 2.117 2.100 2.107 95,840 +0.01(+0.32%)
Jun 16, 2006 2.097 2.110 2.097 2.100 93,153 +0.00(+0.16%)
Jun 15, 2006 2.097 2.117 2.097 2.097 121,218 -0.01(-0.64%)
Jun 14, 2006 2.097 2.117 2.097 2.110 80,912 +0.01(+0.64%)
Jun 13, 2006 2.093 2.110 2.093 2.097 188,695 -0.01(-0.32%)
Jun 12, 2006 2.093 2.120 2.093 2.103 95,840 -0.01(-0.32%)
Jun 09, 2006 2.107 2.113 2.100 2.110 79,419 +0.00(+0.00%)
Jun 08, 2006 2.100 2.120 2.100 2.110 102,408 -0.01(-0.32%)
Jun 07, 2006 2.110 2.117 2.110 2.117 541,005 +0.00(+0.16%)
Jun 06, 2006 2.117 2.120 2.110 2.113 171,079 +0.00(+0.16%)
Jun 05, 2006 2.120 2.130 2.110 2.110 103,304 -0.02(-0.79%)
Jun 02, 2006 2.113 2.127 2.107 2.127 135,848 +0.02(+0.79%)
Jun 01, 2006 2.117 2.127 2.100 2.110 183,918 +0.00(+0.00%)
May 31, 2006 2.103 2.127 2.103 2.110 104,797 +0.00(+0.00%)
May 30, 2006 2.127 2.127 2.103 2.110 61,803 -0.01(-0.47%)
May 26, 2006 2.100 2.120 2.100 2.120 103,304 +0.01(+0.48%)
May 25, 2006 2.134 2.137 2.107 2.110 217,059 -0.01(-0.32%)
May 24, 2006 2.110 2.127 2.110 2.117 1,201,737 -0.00(-0.16%)
May 23, 2006 2.110 2.123 2.110 2.120 102,408 +0.01(+0.32%)
May 22, 2006 2.110 2.120 2.100 2.113 136,744 +0.01(+0.32%)
May 19, 2006 2.097 2.117 2.097 2.107 54,936 +0.00(+0.00%)
May 18, 2006 2.097 2.110 2.093 2.107 72,253 +0.00(+0.16%)
May 17, 2006 2.097 2.110 2.093 2.103 132,265 +0.00(+0.00%)
May 16, 2006 2.113 2.113 2.093 2.103 220,641 +0.00(+0.00%)
May 15, 2006 2.103 2.113 2.091 2.103 142,417 +0.00(+0.16%)
May 12, 2006 2.083 2.107 2.083 2.100 89,869 +0.00(+0.00%)
May 11, 2006 2.093 2.108 2.093 2.100 130,175 +0.00(+0.00%)
May 10, 2006 2.090 2.110 2.090 2.100 241,243 +0.00(+0.00%)
May 09, 2006 2.087 2.103 2.087 2.100 109,275 -0.01(-0.48%)
May 08, 2006 2.100 2.120 2.097 2.110 313,496 +0.00(+0.16%)
May 05, 2006 2.100 2.112 2.097 2.107 137,938 +0.00(+0.16%)
May 04, 2006 2.097 2.113 2.097 2.103 139,431 +0.01(+0.32%)
May 03, 2006 2.090 2.113 2.090 2.097 90,167 -0.01(-0.64%)
May 02, 2006 2.110 2.120 2.093 2.110 103,901 +0.00(+0.00%)
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.