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 )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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 31, 2010 2.715 2.739 2.687 2.739 227,382 +0.03(+1.03%)
Aug 30, 2010 2.669 2.711 2.669 2.711 189,829 +0.02(+0.91%)
Aug 27, 2010 2.687 2.693 2.669 2.687 261,106 -0.01(-0.52%)
Aug 26, 2010 2.694 2.718 2.683 2.701 227,217 -0.02(-0.65%)
Aug 25, 2010 2.694 2.736 2.680 2.718 197,615 +0.02(+0.65%)
Aug 24, 2010 2.718 2.729 2.690 2.701 195,867 -0.05(-1.66%)
Aug 23, 2010 2.718 2.753 2.708 2.746 276,943 +0.04(+1.29%)
Aug 20, 2010 2.715 2.718 2.697 2.711 171,203 +0.01(+0.39%)
Aug 19, 2010 2.697 2.715 2.697 2.701 127,678 -0.02(-0.65%)
Aug 18, 2010 2.687 2.718 2.683 2.718 181,917 +0.02(+0.65%)
Aug 17, 2010 2.683 2.711 2.673 2.701 205,090 +0.01(+0.26%)
Aug 16, 2010 2.669 2.697 2.669 2.694 153,020 +0.02(+0.79%)
Aug 13, 2010 2.673 2.683 2.669 2.673 83,490 -0.01(-0.26%)
Aug 12, 2010 2.659 2.683 2.659 2.680 78,453 +0.02(+0.66%)
Aug 11, 2010 2.659 2.687 2.652 2.662 205,367 +0.00(+0.13%)
Aug 10, 2010 2.701 2.715 2.659 2.659 310,531 -0.04(-1.51%)
Aug 09, 2010 2.706 2.710 2.672 2.700 387,485 -0.00(-0.13%)
Aug 06, 2010 2.703 2.703 2.658 2.703 213,407 +0.03(+1.17%)
Aug 05, 2010 2.661 2.693 2.658 2.672 178,918 +0.00(+0.13%)
Aug 04, 2010 2.654 2.679 2.654 2.668 241,821 +0.01(+0.26%)
Aug 03, 2010 2.665 2.668 2.644 2.661 111,286 +0.00(+0.00%)
Aug 02, 2010 2.658 2.670 2.654 2.661 129,886 +0.01(+0.26%)
Jul 30, 2010 2.654 2.682 2.640 2.654 149,962 -0.02(-0.91%)
Jul 29, 2010 2.668 2.682 2.668 2.679 138,390 +0.01(+0.39%)
Jul 28, 2010 2.679 2.682 2.668 2.668 125,439 -0.00(-0.13%)
Jul 27, 2010 2.679 2.689 2.633 2.672 208,713 -0.02(-0.78%)
Jul 26, 2010 2.686 2.693 2.668 2.693 159,346 +0.02(+0.65%)
Jul 23, 2010 2.658 2.686 2.644 2.675 233,945 -0.02(-0.78%)
Jul 22, 2010 2.710 2.710 2.654 2.696 262,651 +0.06(+2.11%)
Jul 21, 2010 2.630 2.658 2.623 2.640 220,598 +0.00(+0.00%)
Jul 20, 2010 2.609 2.640 2.602 2.640 160,312 +0.05(+1.75%)
Jul 19, 2010 2.595 2.633 2.595 2.595 218,731 -0.00(-0.13%)
Jul 16, 2010 2.598 2.612 2.595 2.598 120,697 +0.01(+0.27%)
Jul 15, 2010 2.588 2.616 2.588 2.591 227,949 +0.00(+0.13%)
Jul 14, 2010 2.616 2.623 2.588 2.588 195,134 -0.02(-0.80%)
Jul 13, 2010 2.630 2.630 2.602 2.609 239,911 -0.02(-0.66%)
Jul 12, 2010 2.633 2.645 2.623 2.626 73,563 +0.00(+0.18%)
Jul 09, 2010 2.622 2.653 2.604 2.622 197,894 -0.03(-1.31%)
Jul 08, 2010 2.635 2.656 2.622 2.656 202,147 +0.01(+0.52%)
Jul 07, 2010 2.632 2.660 2.632 2.642 77,484 +0.00(+0.13%)
Jul 06, 2010 2.646 2.656 2.628 2.639 150,715 -0.01(-0.39%)
Jul 02, 2010 2.649 2.667 2.635 2.649 131,310 -0.02(-0.78%)
Jul 01, 2010 2.670 2.687 2.635 2.670 225,766 +0.02(+0.65%)
Jun 30, 2010 2.684 2.684 2.618 2.653 252,738 -0.01(-0.52%)
Jun 29, 2010 2.639 2.670 2.635 2.667 181,727 +0.01(+0.52%)
Jun 25, 2010 2.653 2.680 2.628 2.653 200,178 -0.01(-0.52%)
Jun 24, 2010 2.642 2.687 2.628 2.667 213,527 +0.03(+1.05%)
Jun 23, 2010 2.618 2.646 2.597 2.639 140,948 +0.03(+1.20%)
Jun 22, 2010 2.622 2.639 2.608 2.608 141,020 -0.03(-0.99%)
Jun 21, 2010 2.632 2.646 2.580 2.634 183,031 +0.03(+1.27%)
Jun 18, 2010 2.601 2.639 2.573 2.601 301,627 +0.02(+0.94%)
Jun 17, 2010 2.587 2.595 2.576 2.576 97,385 -0.01(-0.27%)
Jun 16, 2010 2.583 2.611 2.566 2.583 203,684 +0.00(+0.00%)
Jun 15, 2010 2.576 2.587 2.566 2.583 182,059 +0.01(+0.27%)
Jun 14, 2010 2.653 2.656 2.549 2.576 720,537 -0.05(-1.85%)
Jun 11, 2010 2.622 2.652 2.622 2.625 105,647 -0.02(-0.66%)
Jun 10, 2010 2.680 2.680 2.625 2.642 144,466 -0.01(-0.52%)
Jun 09, 2010 2.684 2.687 2.632 2.656 217,039 +0.00(+0.00%)
Jun 08, 2010 2.691 2.705 2.642 2.656 271,009 -0.05(-1.75%)
Jun 07, 2010 2.614 2.707 2.604 2.704 201,836 +0.10(+3.84%)
Jun 04, 2010 2.604 2.638 2.579 2.604 225,701 -0.04(-1.44%)
Jun 03, 2010 2.638 2.655 2.628 2.642 122,614 +0.00(+0.00%)
Jun 02, 2010 2.635 2.655 2.628 2.642 223,767 +0.01(+0.53%)
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.