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 )

3.250 +0.010 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2011 2.524 2.528 2.504 2.506 219,296 -0.00(-0.15%)
Aug 30, 2011 2.510 2.513 2.487 2.510 136,422 +0.01(+0.30%)
Aug 29, 2011 2.491 2.502 2.491 2.502 205,840 +0.01(+0.30%)
Aug 26, 2011 2.495 2.495 2.484 2.495 196,360 -0.00(-0.15%)
Aug 25, 2011 2.499 2.499 2.487 2.499 306,690 +0.00(+0.00%)
Aug 24, 2011 2.499 2.502 2.480 2.499 284,475 +0.00(+0.15%)
Aug 23, 2011 2.510 2.510 2.482 2.495 235,665 -0.00(-0.15%)
Aug 22, 2011 2.510 2.510 2.491 2.499 160,048 +0.01(+0.45%)
Aug 19, 2011 2.458 2.517 2.443 2.487 370,824 +0.02(+0.75%)
Aug 18, 2011 2.462 2.469 2.439 2.469 249,544 -0.01(-0.30%)
Aug 17, 2011 2.473 2.476 2.447 2.476 216,168 +0.02(+0.91%)
Aug 16, 2011 2.443 2.469 2.443 2.454 230,462 +0.00(+0.15%)
Aug 15, 2011 2.432 2.465 2.424 2.450 224,451 +0.01(+0.46%)
Aug 12, 2011 2.421 2.443 2.406 2.439 206,507 +0.04(+1.54%)
Aug 11, 2011 2.436 2.436 2.399 2.402 230,000 -0.01(-0.31%)
Aug 10, 2011 2.380 2.413 2.373 2.410 387,436 +0.02(+0.93%)
Aug 09, 2011 2.436 2.406 2.350 2.387 223,249 +0.03(+1.45%)
Aug 08, 2011 2.420 2.427 2.331 2.353 401,428 -0.08(-3.47%)
Aug 05, 2011 2.449 2.471 2.398 2.438 374,285 -0.02(-0.75%)
Aug 04, 2011 2.456 2.475 2.455 2.456 216,013 +0.00(+0.15%)
Aug 03, 2011 2.482 2.482 2.449 2.453 223,475 -0.02(-0.74%)
Aug 02, 2011 2.453 2.475 2.453 2.471 170,193 +0.03(+1.36%)
Aug 01, 2011 2.427 2.464 2.420 2.438 424,926 +0.04(+1.53%)
Jul 29, 2011 2.423 2.427 2.379 2.401 190,469 -0.02(-0.91%)
Jul 28, 2011 2.442 2.456 2.387 2.423 226,630 -0.01(-0.60%)
Jul 27, 2011 2.464 2.464 2.412 2.438 222,632 +0.00(+0.15%)
Jul 26, 2011 2.482 2.482 2.434 2.434 224,549 -0.03(-1.19%)
Jul 25, 2011 2.501 2.501 2.449 2.464 247,211 -0.03(-1.18%)
Jul 22, 2011 2.489 2.493 2.482 2.493 200,210 +0.02(+0.74%)
Jul 21, 2011 2.501 2.501 2.467 2.475 242,759 -0.02(-0.74%)
Jul 20, 2011 2.493 2.493 2.478 2.493 170,903 +0.01(+0.59%)
Jul 19, 2011 2.493 2.493 2.453 2.478 298,673 +0.00(+0.15%)
Jul 18, 2011 2.486 2.489 2.453 2.475 172,415 -0.00(-0.15%)
Jul 15, 2011 2.489 2.494 2.467 2.478 130,715 +0.00(+0.00%)
Jul 14, 2011 2.501 2.501 2.475 2.478 213,400 -0.01(-0.30%)
Jul 13, 2011 2.493 2.497 2.482 2.486 125,099 -0.00(-0.15%)
Jul 12, 2011 2.504 2.504 2.464 2.489 226,948 -0.00(-0.10%)
Jul 11, 2011 2.503 2.503 2.481 2.492 129,035 +0.00(+0.00%)
Jul 08, 2011 2.466 2.507 2.466 2.492 200,233 +0.02(+0.74%)
Jul 07, 2011 2.470 2.481 2.459 2.474 153,509 +0.01(+0.30%)
Jul 06, 2011 2.470 2.492 2.456 2.466 230,501 -0.01(-0.44%)
Jul 05, 2011 2.496 2.496 2.467 2.477 234,751 -0.02(-0.73%)
Jul 01, 2011 2.492 2.496 2.470 2.496 240,233 +0.01(+0.44%)
Jun 30, 2011 2.481 2.485 2.466 2.485 179,297 +0.02(+0.89%)
Jun 29, 2011 2.474 2.481 2.459 2.463 167,335 +0.01(+0.30%)
Jun 28, 2011 2.488 2.496 2.448 2.456 292,148 -0.03(-1.03%)
Jun 27, 2011 2.492 2.499 2.470 2.481 282,588 -0.01(-0.29%)
Jun 24, 2011 2.474 2.492 2.463 2.488 247,069 +0.02(+0.89%)
Jun 23, 2011 2.466 2.477 2.459 2.466 190,701 +0.00(+0.00%)
Jun 22, 2011 2.463 2.466 2.452 2.466 205,378 +0.01(+0.45%)
Jun 21, 2011 2.452 2.463 2.448 2.456 166,727 +0.01(+0.45%)
Jun 20, 2011 2.437 2.452 2.430 2.445 363,452 +0.01(+0.30%)
Jun 17, 2011 2.419 2.437 2.415 2.437 251,801 +0.03(+1.06%)
Jun 16, 2011 2.408 2.415 2.404 2.412 176,199 +0.01(+0.52%)
Jun 15, 2011 2.415 2.423 2.393 2.399 242,964 -0.01(-0.51%)
Jun 14, 2011 2.426 2.426 2.401 2.412 153,203 +0.00(+0.00%)
Jun 13, 2011 2.437 2.437 2.412 2.412 169,051 -0.02(-0.90%)
Jun 10, 2011 2.423 2.437 2.413 2.434 218,035 +0.02(+0.76%)
Jun 09, 2011 2.445 2.448 2.415 2.415 206,185 -0.01(-0.45%)
Jun 08, 2011 2.452 2.452 2.426 2.426 122,119 -0.02(-0.85%)
Jun 07, 2011 2.447 2.465 2.433 2.447 194,966 -0.00(-0.15%)
Jun 06, 2011 2.480 2.480 2.443 2.451 272,670 +0.00(+0.15%)
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.