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 (%)
Sep 30, 2003 2.264 2.281 2.264 2.277 345,192 +0.00(+0.00%)
Sep 29, 2003 2.271 2.277 2.271 2.277 199,769 +0.01(+0.30%)
Sep 26, 2003 2.264 2.274 2.264 2.271 120,041 +0.00(+0.15%)
Sep 25, 2003 2.260 2.264 2.260 2.267 235,304 +0.02(+0.89%)
Sep 24, 2003 2.247 2.257 2.247 2.247 210,221 +0.00(+0.00%)
Sep 23, 2003 2.247 2.247 2.247 2.247 265,762 +0.00(+0.00%)
Sep 22, 2003 2.240 2.250 2.237 2.247 249,040 +0.00(+0.00%)
Sep 19, 2003 2.244 2.244 2.244 2.247 178,867 +0.00(+0.15%)
Sep 18, 2003 2.254 2.254 2.240 2.244 390,880 -0.01(-0.59%)
Sep 17, 2003 2.250 2.260 2.250 2.257 226,047 +0.00(+0.00%)
Sep 16, 2003 2.257 2.257 2.247 2.257 175,283 +0.00(+0.00%)
Sep 15, 2003 2.247 2.257 2.244 2.257 134,075 +0.01(+0.45%)
Sep 12, 2003 2.247 2.257 2.244 2.247 146,617 +0.00(+0.15%)
Sep 11, 2003 2.240 2.250 2.237 2.244 213,207 +0.01(+0.30%)
Sep 10, 2003 2.230 2.250 2.230 2.237 325,484 -0.00(-0.15%)
Sep 09, 2003 2.244 2.257 2.234 2.240 302,193 -0.01(-0.45%)
Sep 08, 2003 2.227 2.257 2.227 2.250 339,519 +0.02(+0.75%)
Sep 05, 2003 2.230 2.244 2.220 2.234 266,061 +0.01(+0.30%)
Sep 04, 2003 2.227 2.227 2.210 2.227 122,430 +0.01(+0.45%)
Sep 03, 2003 2.220 2.230 2.210 2.217 250,533 -0.00(-0.15%)
Sep 02, 2003 2.220 2.244 2.214 2.220 234,110 -0.01(-0.60%)
Aug 29, 2003 2.234 2.244 2.227 2.234 236,797 -0.00(-0.15%)
Aug 28, 2003 2.237 2.247 2.234 2.237 153,485 -0.00(-0.15%)
Aug 27, 2003 2.234 2.250 2.224 2.240 252,026 +0.01(+0.45%)
Aug 26, 2003 2.224 2.237 2.217 2.230 240,082 +0.02(+0.76%)
Aug 25, 2003 2.214 2.244 2.210 2.214 325,484 +0.01(+0.46%)
Aug 22, 2003 2.224 2.230 2.200 2.204 332,054 -0.01(-0.60%)
Aug 21, 2003 2.240 2.247 2.214 2.217 411,185 -0.03(-1.19%)
Aug 20, 2003 2.240 2.250 2.240 2.244 186,631 -0.00(-0.15%)
Aug 19, 2003 2.250 2.254 2.224 2.247 446,122 +0.02(+0.75%)
Aug 18, 2003 2.224 2.250 2.224 2.230 263,971 +0.01(+0.30%)
Aug 15, 2003 2.237 2.237 2.204 2.224 229,033 -0.02(-0.75%)
Aug 14, 2003 2.244 2.247 2.210 2.240 267,852 -0.02(-0.74%)
Aug 13, 2003 2.237 2.274 2.227 2.257 337,429 +0.00(+0.00%)
Aug 12, 2003 2.247 2.267 2.244 2.257 300,401 +0.00(+0.15%)
Aug 11, 2003 2.247 2.271 2.244 2.254 322,498 +0.01(+0.45%)
Aug 08, 2003 2.240 2.274 2.240 2.244 261,283 -0.02(-0.89%)
Aug 07, 2003 2.234 2.274 2.224 2.264 378,935 +0.03(+1.20%)
Aug 06, 2003 2.230 2.240 2.224 2.237 245,158 +0.00(+0.15%)
Aug 05, 2003 2.237 2.240 2.220 2.234 274,123 -0.01(-0.30%)
Aug 04, 2003 2.207 2.240 2.204 2.240 406,706 +0.04(+1.83%)
Aug 01, 2003 2.224 2.234 2.197 2.200 409,095 -0.02(-0.76%)
Jul 31, 2003 2.217 2.237 2.214 2.217 806,246 -0.00(-0.15%)
Jul 30, 2003 2.204 2.234 2.204 2.220 384,609 +0.02(+1.07%)
Jul 29, 2003 2.230 2.230 2.197 2.197 477,477 -0.03(-1.20%)
Jul 28, 2003 2.244 2.257 2.224 2.224 530,330 -0.03(-1.19%)
Jul 25, 2003 2.240 2.257 2.237 2.250 288,457 +0.00(+0.00%)
Jul 24, 2003 2.237 2.260 2.237 2.250 407,005 +0.01(+0.45%)
Jul 23, 2003 2.240 2.260 2.230 2.240 847,454 +0.00(+0.15%)
Jul 22, 2003 2.227 2.247 2.217 2.237 465,532 +0.00(+0.00%)
Jul 21, 2003 2.260 2.267 2.237 2.237 332,949 -0.02(-1.04%)
Jul 18, 2003 2.257 2.271 2.244 2.260 411,185 +0.01(+0.30%)
Jul 17, 2003 2.267 2.277 2.250 2.254 467,921 -0.02(-1.03%)
Jul 16, 2003 2.274 2.287 2.267 2.277 433,581 -0.01(-0.58%)
Jul 15, 2003 2.304 2.314 2.271 2.291 249,040 -0.01(-0.44%)
Jul 14, 2003 2.314 2.321 2.287 2.301 310,255 -0.00(-0.15%)
Jul 11, 2003 2.301 2.317 2.294 2.304 281,290 -0.01(-0.58%)
Jul 10, 2003 2.311 2.321 2.307 2.317 310,852 +0.01(+0.44%)
Jul 09, 2003 2.317 2.317 2.297 2.307 352,359 -0.00(-0.14%)
Jul 08, 2003 2.307 2.321 2.304 2.311 224,554 -0.01(-0.29%)
Jul 07, 2003 2.297 2.321 2.297 2.317 423,428 -0.01(-0.29%)
Jul 03, 2003 2.331 2.337 2.324 2.324 160,353 +0.00(+0.00%)
Jul 02, 2003 2.331 2.341 2.324 2.324 335,040 -0.01(-0.43%)
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.