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 )

3.060 -0.010 (-0.33%)
Streaming Delayed Price Updated: 12:54 PM EDT, Jun 3, 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 (%)
Aug 29, 2008 2.368 2.378 2.321 2.334 0 +0.00(+0.00%)
Aug 28, 2008 2.381 2.418 2.331 2.334 414,594 -0.05(-1.97%)
Aug 27, 2008 2.341 2.398 2.331 2.381 377,757 +0.02(+0.85%)
Aug 26, 2008 2.311 2.361 2.311 2.361 234,549 +0.05(+2.17%)
Aug 25, 2008 2.304 2.341 2.284 2.311 252,182 +0.02(+0.88%)
Aug 22, 2008 2.301 2.308 2.264 2.291 0 +0.02(+0.88%)
Aug 21, 2008 2.308 2.324 2.261 2.271 191,110 -0.04(-1.60%)
Aug 20, 2008 2.298 2.341 2.297 2.308 275,145 -0.00(-0.14%)
Aug 19, 2008 2.251 2.338 2.251 2.311 329,356 +0.07(+2.99%)
Aug 18, 2008 2.271 2.288 2.244 2.244 308,003 -0.02(-1.03%)
Aug 15, 2008 2.294 2.298 2.267 2.267 0 -0.02(-1.02%)
Aug 14, 2008 2.304 2.308 2.288 2.291 131,979 +0.01(+0.29%)
Aug 13, 2008 2.294 2.301 2.284 2.284 182,592 -0.01(-0.58%)
Aug 12, 2008 2.314 2.314 2.294 2.298 133,134 -0.00(-0.15%)
Aug 11, 2008 2.308 2.321 2.298 2.301 146,859 -0.01(-0.29%)
Aug 08, 2008 2.318 2.331 2.308 2.308 238,863 -0.01(-0.29%)
Aug 07, 2008 2.321 2.328 2.304 2.314 274,375 +0.01(+0.29%)
Aug 06, 2008 2.308 2.318 2.304 2.308 98,013 -0.01(-0.29%)
Aug 05, 2008 2.321 2.328 2.311 2.314 179,385 +0.00(+0.14%)
Aug 04, 2008 2.271 2.324 2.271 2.311 130,253 +0.01(+0.29%)
Aug 01, 2008 2.311 2.321 2.301 2.304 177,857 -0.01(-0.29%)
Jul 31, 2008 2.314 2.321 2.301 2.311 153,873 -0.01(-0.58%)
Jul 30, 2008 2.311 2.324 2.298 2.324 61,296 +0.01(+0.58%)
Jul 29, 2008 2.311 2.314 2.298 2.311 150,753 +0.01(+0.58%)
Jul 28, 2008 2.304 2.311 2.288 2.298 173,644 +0.01(+0.44%)
Jul 25, 2008 2.304 2.314 2.288 2.288 170,485 +0.00(+0.00%)
Jul 24, 2008 2.324 2.324 2.288 2.288 77,794 -0.02(-0.87%)
Jul 23, 2008 2.288 2.331 2.288 2.308 305,169 +0.02(+0.88%)
Jul 22, 2008 2.311 2.311 2.281 2.288 256,288 -0.00(-0.15%)
Jul 21, 2008 2.294 2.294 2.267 2.291 111,813 -0.00(-0.15%)
Jul 18, 2008 2.294 2.304 2.267 2.294 149,693 +0.03(+1.18%)
Jul 17, 2008 2.311 2.321 2.217 2.267 105,224 -0.02(-0.73%)
Jul 16, 2008 2.294 2.294 2.247 2.284 162,224 +0.04(+1.79%)
Jul 15, 2008 2.311 2.311 2.244 2.244 179,502 -0.07(-3.18%)
Jul 14, 2008 2.328 2.328 2.288 2.318 95,810 +0.02(+0.87%)
Jul 11, 2008 2.338 2.341 2.274 2.298 233,790 -0.00(-0.15%)
Jul 10, 2008 2.334 2.345 2.301 2.301 131,728 -0.04(-1.58%)
Jul 09, 2008 2.298 2.338 2.241 2.338 337,343 -0.00(-0.14%)
Jul 08, 2008 2.334 2.358 2.331 2.341 226,338 +0.02(+0.87%)
Jul 07, 2008 2.311 2.321 2.298 2.321 134,815 +0.02(+0.87%)
Jul 04, 2008 2.311 2.338 2.267 2.301 182,643 +0.00(+0.00%)
Jul 03, 2008 2.311 2.338 2.267 2.301 182,643 -0.00(-0.15%)
Jul 02, 2008 2.345 2.358 2.254 2.304 280,280 -0.05(-2.27%)
Jul 01, 2008 2.345 2.361 2.324 2.358 292,922 +0.02(+1.00%)
Jun 30, 2008 2.361 2.371 2.318 2.334 209,794 -0.00(-0.14%)
Jun 27, 2008 2.311 2.338 2.311 2.338 138,272 +0.01(+0.58%)
Jun 26, 2008 2.291 2.331 2.291 2.324 130,507 +0.02(+0.87%)
Jun 25, 2008 2.264 2.311 2.261 2.304 174,402 +0.02(+1.03%)
Jun 24, 2008 2.284 2.294 2.278 2.281 225,783 -0.01(-0.29%)
Jun 23, 2008 2.247 2.291 2.247 2.288 246,354 +0.03(+1.11%)
Jun 20, 2008 2.237 2.284 2.237 2.262 218,928 +0.02(+0.82%)
Jun 19, 2008 2.304 2.304 2.244 2.244 437,707 -0.07(-2.90%)
Jun 18, 2008 2.298 2.311 2.294 2.311 189,196 +0.03(+1.17%)
Jun 17, 2008 2.301 2.308 2.284 2.284 280,872 -0.01(-0.58%)
Jun 16, 2008 2.328 2.345 2.294 2.298 153,046 -0.01(-0.44%)
Jun 13, 2008 2.341 2.341 2.294 2.308 193,403 -0.01(-0.29%)
Jun 12, 2008 2.378 2.378 2.314 2.314 196,559 -0.04(-1.71%)
Jun 11, 2008 2.385 2.404 2.355 2.355 134,328 -0.04(-1.68%)
Jun 10, 2008 2.375 2.408 2.361 2.395 106,203 +0.00(+0.00%)
Jun 09, 2008 2.378 2.412 2.378 2.395 153,696 +0.03(+1.27%)
Jun 06, 2008 2.345 2.391 2.345 2.365 120,024 +0.02(+0.86%)
Jun 05, 2008 2.375 2.375 2.338 2.345 145,286 -0.02(-0.71%)
Jun 04, 2008 2.405 2.412 2.351 2.361 154,559 -0.04(-1.81%)
Jun 03, 2008 2.378 2.408 2.378 2.405 150,890 +0.01(+0.56%)
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.