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 )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 4:10 PM EDT, May 21, 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 (%)
Apr 30, 2010 2.523 2.551 2.523 2.547 71,923 +0.01(+0.41%)
Apr 29, 2010 2.520 2.537 2.520 2.537 235,076 +0.02(+0.68%)
Apr 28, 2010 2.516 2.520 2.506 2.520 152,952 +0.00(+0.00%)
Apr 27, 2010 2.523 2.561 2.513 2.520 170,803 -0.02(-0.68%)
Apr 26, 2010 2.516 2.537 2.513 2.537 188,940 +0.01(+0.54%)
Apr 23, 2010 2.506 2.527 2.506 2.523 138,511 +0.02(+0.82%)
Apr 22, 2010 2.537 2.540 2.503 2.503 195,617 -0.02(-0.82%)
Apr 21, 2010 2.527 2.561 2.513 2.523 285,511 -0.01(-0.41%)
Apr 20, 2010 2.534 2.568 2.496 2.534 546,328 +0.01(+0.54%)
Apr 19, 2010 2.482 2.554 2.482 2.520 406,492 +0.01(+0.55%)
Apr 16, 2010 2.482 2.530 2.482 2.506 184,763 +0.01(+0.27%)
Apr 15, 2010 2.492 2.506 2.475 2.499 337,661 +0.01(+0.41%)
Apr 14, 2010 2.479 2.516 2.479 2.489 320,031 +0.01(+0.53%)
Apr 13, 2010 2.516 2.520 2.455 2.476 759,070 -0.05(-2.08%)
Apr 12, 2010 2.520 2.558 2.520 2.529 230,015 +0.01(+0.25%)
Apr 09, 2010 2.515 2.536 2.515 2.522 164,938 -0.00(-0.11%)
Apr 08, 2010 2.529 2.549 2.505 2.525 376,399 -0.02(-0.69%)
Apr 07, 2010 2.563 2.570 2.539 2.543 371,942 -0.01(-0.53%)
Apr 06, 2010 2.573 2.607 2.556 2.556 423,899 -0.02(-0.79%)
Apr 05, 2010 2.587 2.611 2.577 2.577 146,870 -0.02(-0.79%)
Apr 01, 2010 2.600 2.597 2.597 2.597 244,114 -0.00(-0.13%)
Mar 31, 2010 2.607 2.621 2.587 2.600 185,030 +0.00(+0.13%)
Mar 30, 2010 2.607 2.618 2.590 2.597 192,415 -0.01(-0.39%)
Mar 29, 2010 2.604 2.621 2.594 2.607 133,749 -0.00(-0.13%)
Mar 26, 2010 2.570 2.624 2.570 2.611 334,680 +0.02(+0.79%)
Mar 25, 2010 2.566 2.604 2.566 2.590 219,664 +0.02(+0.93%)
Mar 24, 2010 2.583 2.607 2.560 2.566 275,359 -0.02(-0.66%)
Mar 23, 2010 2.597 2.641 2.583 2.583 392,035 -0.02(-0.66%)
Mar 22, 2010 2.624 2.641 2.600 2.600 332,614 -0.04(-1.42%)
Mar 19, 2010 2.669 2.723 2.638 2.638 303,625 -0.04(-1.39%)
Mar 18, 2010 2.645 2.689 2.641 2.675 186,556 +0.02(+0.64%)
Mar 17, 2010 2.662 2.679 2.634 2.658 580,654 -0.02(-0.64%)
Mar 16, 2010 2.607 2.675 2.597 2.675 395,230 +0.06(+2.47%)
Mar 15, 2010 2.607 2.631 2.604 2.611 261,882 -0.02(-0.90%)
Mar 12, 2010 2.635 2.658 2.611 2.635 230,960 -0.00(-0.13%)
Mar 11, 2010 2.614 2.662 2.604 2.638 208,697 -0.01(-0.26%)
Mar 10, 2010 2.624 2.655 2.597 2.645 452,919 +0.04(+1.44%)
Mar 09, 2010 2.604 2.631 2.583 2.607 317,829 +0.01(+0.31%)
Mar 08, 2010 2.596 2.609 2.586 2.599 250,930 -0.00(-0.13%)
Mar 05, 2010 2.582 2.620 2.582 2.603 218,779 +0.00(+0.13%)
Mar 04, 2010 2.589 2.620 2.586 2.599 164,243 +0.02(+0.66%)
Mar 03, 2010 2.620 2.620 2.569 2.582 326,934 -0.00(-0.18%)
Mar 02, 2010 2.603 2.623 2.565 2.587 279,683 -0.04(-1.37%)
Mar 01, 2010 2.599 2.637 2.596 2.623 329,347 +0.00(+0.13%)
Feb 26, 2010 2.640 2.640 2.609 2.620 246,504 +0.00(+0.13%)
Feb 25, 2010 2.589 2.626 2.559 2.616 317,645 -0.00(-0.13%)
Feb 24, 2010 2.535 2.633 2.535 2.620 378,366 +0.07(+2.79%)
Feb 23, 2010 2.535 2.548 2.508 2.548 326,659 +0.02(+0.94%)
Feb 22, 2010 2.562 2.565 2.511 2.525 315,284 -0.04(-1.59%)
Feb 19, 2010 2.559 2.572 2.538 2.565 341,980 +0.03(+1.07%)
Feb 18, 2010 2.511 2.545 2.511 2.538 207,430 +0.01(+0.40%)
Feb 17, 2010 2.528 2.548 2.518 2.528 179,247 +0.00(+0.01%)
Feb 16, 2010 2.511 2.528 2.511 2.528 218,094 +0.01(+0.26%)
Feb 12, 2010 2.511 2.521 2.521 2.521 214,521 +0.01(+0.26%)
Feb 11, 2010 2.545 2.545 2.508 2.515 257,372 -0.04(-1.58%)
Feb 10, 2010 2.518 2.562 2.494 2.555 287,340 +0.05(+1.89%)
Feb 09, 2010 2.494 2.515 2.474 2.508 154,145 +0.01(+0.59%)
Feb 08, 2010 2.480 2.503 2.473 2.493 286,561 +0.02(+0.68%)
Feb 05, 2010 2.510 2.510 2.476 2.476 278,283 -0.04(-1.47%)
Feb 04, 2010 2.537 2.544 2.507 2.513 269,307 -0.02(-0.93%)
Feb 03, 2010 2.510 2.566 2.503 2.537 415,216 +0.03(+1.07%)
Feb 02, 2010 2.473 2.534 2.469 2.510 426,356 +0.04(+1.78%)
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.