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 )

3.055 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 29, 2011 2.460 2.464 2.415 2.438 187,621 -0.02(-0.91%)
Jul 28, 2011 2.479 2.494 2.423 2.460 223,241 -0.01(-0.60%)
Jul 27, 2011 2.501 2.501 2.449 2.475 219,303 +0.00(+0.15%)
Jul 26, 2011 2.520 2.520 2.471 2.471 221,191 -0.03(-1.19%)
Jul 25, 2011 2.538 2.538 2.486 2.501 243,514 -0.03(-1.18%)
Jul 22, 2011 2.527 2.531 2.520 2.531 197,216 +0.02(+0.74%)
Jul 21, 2011 2.538 2.538 2.505 2.512 239,128 -0.02(-0.74%)
Jul 20, 2011 2.531 2.531 2.516 2.531 168,347 +0.01(+0.59%)
Jul 19, 2011 2.531 2.531 2.490 2.516 294,207 +0.00(+0.15%)
Jul 18, 2011 2.524 2.527 2.490 2.512 169,837 -0.00(-0.15%)
Jul 15, 2011 2.527 2.532 2.505 2.516 128,760 +0.00(+0.00%)
Jul 14, 2011 2.538 2.538 2.512 2.516 210,208 -0.01(-0.30%)
Jul 13, 2011 2.531 2.535 2.520 2.524 123,229 -0.00(-0.15%)
Jul 12, 2011 2.542 2.542 2.501 2.527 223,554 -0.00(-0.11%)
Jul 11, 2011 2.541 2.541 2.519 2.530 127,096 +0.00(+0.00%)
Jul 08, 2011 2.504 2.545 2.504 2.530 197,224 +0.02(+0.74%)
Jul 07, 2011 2.508 2.519 2.497 2.512 151,203 +0.01(+0.30%)
Jul 06, 2011 2.508 2.530 2.493 2.504 227,037 -0.01(-0.44%)
Jul 05, 2011 2.534 2.534 2.505 2.515 231,224 -0.02(-0.73%)
Jul 01, 2011 2.530 2.534 2.508 2.534 236,623 +0.01(+0.44%)
Jun 30, 2011 2.519 2.523 2.504 2.523 176,603 +0.02(+0.89%)
Jun 29, 2011 2.512 2.519 2.497 2.500 164,821 +0.01(+0.30%)
Jun 28, 2011 2.526 2.534 2.486 2.493 287,758 -0.03(-1.03%)
Jun 27, 2011 2.530 2.537 2.508 2.519 278,342 -0.01(-0.29%)
Jun 24, 2011 2.512 2.530 2.500 2.526 243,356 +0.02(+0.89%)
Jun 23, 2011 2.504 2.515 2.497 2.504 187,836 +0.00(+0.00%)
Jun 22, 2011 2.500 2.504 2.489 2.504 202,292 +0.01(+0.45%)
Jun 21, 2011 2.489 2.500 2.486 2.493 164,222 +0.01(+0.45%)
Jun 20, 2011 2.474 2.489 2.467 2.482 357,991 +0.01(+0.30%)
Jun 17, 2011 2.456 2.474 2.452 2.474 248,017 +0.03(+1.06%)
Jun 16, 2011 2.445 2.452 2.441 2.448 173,552 +0.01(+0.52%)
Jun 15, 2011 2.452 2.460 2.430 2.436 239,313 -0.01(-0.52%)
Jun 14, 2011 2.463 2.463 2.437 2.448 150,901 +0.00(+0.00%)
Jun 13, 2011 2.474 2.474 2.448 2.448 166,511 -0.02(-0.90%)
Jun 10, 2011 2.460 2.474 2.449 2.471 214,759 +0.02(+0.76%)
Jun 09, 2011 2.482 2.486 2.452 2.452 203,087 -0.01(-0.45%)
Jun 08, 2011 2.489 2.489 2.463 2.463 120,284 -0.02(-0.86%)
Jun 07, 2011 2.485 2.503 2.470 2.485 192,023 -0.00(-0.15%)
Jun 06, 2011 2.518 2.518 2.481 2.488 268,553 +0.00(+0.15%)
Jun 03, 2011 2.496 2.499 2.481 2.485 157,281 +0.01(+0.60%)
May 24, 2011 2.477 2.485 2.461 2.470 197,757 +0.01(+0.30%)
May 23, 2011 2.470 2.470 2.455 2.462 154,840 -0.01(-0.30%)
May 20, 2011 2.470 2.470 2.451 2.470 100,971 +0.01(+0.45%)
May 19, 2011 2.466 2.466 2.448 2.459 148,574 +0.00(+0.00%)
May 18, 2011 2.444 2.466 2.440 2.459 158,478 +0.02(+0.76%)
May 17, 2011 2.429 2.444 2.418 2.440 144,656 +0.02(+0.91%)
May 16, 2011 2.418 2.426 2.418 2.418 139,763 -0.01(-0.46%)
May 13, 2011 2.422 2.433 2.415 2.429 169,434 +0.03(+1.07%)
May 12, 2011 2.448 2.448 2.404 2.404 248,479 -0.04(-1.66%)
May 11, 2011 2.444 2.444 2.423 2.444 221,884 +0.01(+0.61%)
May 10, 2011 2.418 2.433 2.407 2.429 191,920 +0.01(+0.49%)
May 09, 2011 2.406 2.417 2.393 2.417 133,395 +0.01(+0.61%)
May 06, 2011 2.395 2.403 2.381 2.403 183,733 +0.01(+0.61%)
May 05, 2011 2.366 2.392 2.366 2.388 203,243 +0.02(+0.77%)
May 04, 2011 2.395 2.395 2.370 2.370 205,487 -0.01(-0.46%)
May 03, 2011 2.373 2.384 2.370 2.381 178,300 +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.