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 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 18, 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 (%)
Jan 31, 2005 2.239 2.243 2.229 2.239 240,132 +0.00(+0.15%)
Jan 28, 2005 2.229 2.243 2.229 2.236 303,547 +0.00(+0.00%)
Jan 27, 2005 2.236 2.246 2.233 2.236 81,146 +0.00(+0.00%)
Jan 26, 2005 2.226 2.246 2.226 2.236 558,106 +0.01(+0.30%)
Jan 25, 2005 2.229 2.239 2.219 2.229 384,994 +0.01(+0.30%)
Jan 24, 2005 2.219 2.236 2.219 2.223 195,953 +0.00(+0.15%)
Jan 21, 2005 2.223 2.229 2.219 2.219 132,238 -0.00(-0.15%)
Jan 20, 2005 2.223 2.229 2.206 2.223 246,444 -0.00(-0.15%)
Jan 19, 2005 2.223 2.226 2.206 2.226 269,586 -0.01(-0.30%)
Jan 18, 2005 2.213 2.236 2.196 2.233 582,450 +0.04(+1.67%)
Jan 14, 2005 2.179 2.203 2.179 2.196 213,985 -0.00(-0.15%)
Jan 13, 2005 2.199 2.206 2.196 2.199 269,285 +0.00(+0.15%)
Jan 12, 2005 2.203 2.206 2.189 2.196 202,264 +0.00(+0.15%)
Jan 11, 2005 2.189 2.196 2.186 2.193 134,342 -0.01(-0.30%)
Jan 10, 2005 2.206 2.206 2.199 2.199 93,769 +0.00(+0.00%)
Jan 07, 2005 2.196 2.203 2.186 2.199 233,521 +0.00(+0.15%)
Jan 06, 2005 2.209 2.209 2.193 2.196 178,521 -0.01(-0.30%)
Jan 05, 2005 2.213 2.213 2.203 2.203 103,386 -0.01(-0.30%)
Jan 04, 2005 2.199 2.213 2.199 2.209 142,156 -0.00(-0.15%)
Jan 03, 2005 2.203 2.216 2.196 2.213 158,686 +0.00(+0.15%)
Dec 31, 2004 2.206 2.213 2.199 2.209 131,336 +0.00(+0.15%)
Dec 30, 2004 2.189 2.209 2.189 2.206 204,067 +0.01(+0.61%)
Dec 29, 2004 2.189 2.203 2.189 2.193 146,664 -0.01(-0.30%)
Dec 28, 2004 2.186 2.206 2.186 2.199 161,391 +0.00(+0.15%)
Dec 27, 2004 2.186 2.196 2.186 2.196 291,225 +0.00(+0.00%)
Dec 23, 2004 2.183 2.196 2.183 2.196 120,517 +0.00(+0.15%)
Dec 22, 2004 2.179 2.193 2.179 2.193 182,729 +0.01(+0.30%)
Dec 21, 2004 2.179 2.189 2.179 2.186 773,895 +0.01(+0.46%)
Dec 20, 2004 2.176 2.183 2.173 2.176 205,270 +0.00(+0.15%)
Dec 17, 2004 2.169 2.183 2.166 2.173 159,888 -0.00(-0.15%)
Dec 16, 2004 2.183 2.183 2.169 2.176 135,544 -0.01(-0.30%)
Dec 15, 2004 2.176 2.189 2.169 2.183 170,407 +0.00(+0.15%)
Dec 14, 2004 2.186 2.186 2.173 2.179 200,761 -0.01(-0.30%)
Dec 13, 2004 2.169 2.189 2.169 2.186 173,713 -0.01(-0.30%)
Dec 10, 2004 2.189 2.199 2.186 2.193 225,105 +0.00(+0.15%)
Dec 09, 2004 2.193 2.199 2.186 2.189 280,405 -0.01(-0.60%)
Dec 08, 2004 2.186 2.203 2.186 2.203 234,723 +0.01(+0.46%)
Dec 07, 2004 2.189 2.199 2.186 2.193 216,991 +0.00(+0.00%)
Dec 06, 2004 2.193 2.196 2.186 2.193 401,523 +0.00(+0.00%)
Dec 03, 2004 2.176 2.196 2.173 2.193 390,704 +0.01(+0.61%)
Dec 02, 2004 2.176 2.189 2.169 2.179 260,269 +0.00(+0.00%)
Dec 01, 2004 2.179 2.193 2.166 2.179 578,543 +0.00(+0.00%)
Nov 30, 2004 2.196 2.196 2.163 2.179 606,193 -0.02(-0.76%)
Nov 29, 2004 2.209 2.209 2.189 2.196 282,509 -0.01(-0.60%)
Nov 26, 2004 2.209 2.209 2.203 2.209 48,687 +0.00(+0.15%)
Nov 24, 2004 2.196 2.209 2.189 2.206 112,703 +0.01(+0.30%)
Nov 23, 2004 2.193 2.206 2.189 2.199 170,106 +0.01(+0.30%)
Nov 22, 2004 2.183 2.199 2.183 2.193 161,391 +0.01(+0.46%)
Nov 19, 2004 2.176 2.199 2.176 2.183 1,006,815 +0.00(+0.00%)
Nov 18, 2004 2.179 2.183 2.173 2.183 246,143 +0.00(+0.15%)
Nov 17, 2004 2.179 2.183 2.173 2.179 257,564 +0.00(+0.00%)
Nov 16, 2004 2.183 2.183 2.173 2.179 208,275 -0.01(-0.30%)
Nov 15, 2004 2.179 2.186 2.179 2.186 296,634 +0.01(+0.31%)
Nov 12, 2004 2.173 2.183 2.173 2.179 196,253 +0.01(+0.31%)
Nov 11, 2004 2.163 2.179 2.163 2.173 305,651 +0.01(+0.46%)
Nov 10, 2004 2.173 2.173 2.159 2.163 296,033 -0.01(-0.61%)
Nov 09, 2004 2.169 2.183 2.166 2.176 405,130 +0.01(+0.46%)
Nov 08, 2004 2.179 2.179 2.156 2.166 494,090 -0.02(-0.76%)
Nov 05, 2004 2.196 2.196 2.176 2.183 309,257 -0.02(-0.91%)
Nov 04, 2004 2.203 2.203 2.196 2.203 189,942 +0.01(+0.30%)
Nov 03, 2004 2.193 2.203 2.189 2.196 470,047 -0.01(-0.60%)
Nov 02, 2004 2.209 2.213 2.206 2.209 121,719 +0.00(+0.00%)
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.