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 -0.010 (-0.33%)
Streaming Delayed Price Updated: 1:23 PM EDT, Jun 3, 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, 2008 2.341 2.348 2.334 2.341 334,695 +0.01(+0.43%)
Jan 30, 2008 2.338 2.341 2.328 2.331 250,570 -0.00(-0.14%)
Jan 29, 2008 2.365 2.365 2.321 2.334 628,847 -0.01(-0.29%)
Jan 28, 2008 2.345 2.348 2.334 2.341 349,029 -0.00(-0.14%)
Jan 25, 2008 2.351 2.375 2.324 2.345 444,305 -0.01(-0.43%)
Jan 24, 2008 2.348 2.361 2.331 2.355 473,806 +0.01(+0.43%)
Jan 23, 2008 2.278 2.351 2.278 2.345 722,920 +0.02(+1.01%)
Jan 22, 2008 2.328 2.361 2.284 2.321 515,263 -0.00(-0.14%)
Jan 21, 2008 2.341 2.405 2.324 2.324 0 +0.00(+0.00%)
Jan 18, 2008 2.341 2.405 2.324 2.324 465,862 -0.01(-0.29%)
Jan 17, 2008 2.341 2.345 2.301 2.331 435,085 +0.01(+0.58%)
Jan 16, 2008 2.328 2.345 2.311 2.318 1,178,449 -0.01(-0.29%)
Jan 15, 2008 2.294 2.328 2.281 2.324 520,640 +0.03(+1.46%)
Jan 14, 2008 2.291 2.294 2.281 2.291 217,656 +0.01(+0.59%)
Jan 11, 2008 2.281 2.291 2.271 2.278 291,244 +0.00(+0.00%)
Jan 10, 2008 2.264 2.291 2.261 2.278 310,884 -0.01(-0.29%)
Jan 09, 2008 2.311 2.328 2.281 2.284 540,110 -0.01(-0.29%)
Jan 08, 2008 2.288 2.304 2.281 2.291 260,650 +0.01(+0.29%)
Jan 07, 2008 2.288 2.298 2.264 2.284 216,163 -0.00(-0.15%)
Jan 04, 2008 2.261 2.291 2.261 2.288 345,467 +0.01(+0.44%)
Jan 03, 2008 2.274 2.294 2.274 2.278 355,045 +0.03(+1.19%)
Jan 02, 2008 2.261 2.291 2.231 2.251 656,551 -0.01(-0.44%)
Jan 01, 2008 2.231 2.262 2.218 2.261 0 +0.00(+0.00%)
Dec 31, 2007 2.231 2.262 2.218 2.261 598,928 +0.03(+1.35%)
Dec 28, 2007 2.231 2.237 2.221 2.231 254,977 +0.01(+0.30%)
Dec 27, 2007 2.207 2.237 2.204 2.224 285,762 -0.01(-0.30%)
Dec 26, 2007 2.432 2.432 2.214 2.231 284,446 +0.01(+0.30%)
Dec 24, 2007 2.224 2.224 2.207 2.224 388,735 +0.03(+1.37%)
Dec 21, 2007 2.187 2.224 2.180 2.194 1,217,642 +0.01(+0.46%)
Dec 20, 2007 2.194 2.197 2.180 2.184 524,883 +0.00(+0.15%)
Dec 19, 2007 2.190 2.197 2.177 2.180 938,101 -0.01(-0.61%)
Dec 18, 2007 2.200 2.204 2.170 2.194 205,116 +0.01(+0.31%)
Dec 17, 2007 2.180 2.211 2.170 2.187 745,226 +0.02(+0.77%)
Dec 14, 2007 2.184 2.184 2.170 2.170 234,077 -0.01(-0.31%)
Dec 13, 2007 2.187 2.187 2.164 2.177 271,697 -0.01(-0.31%)
Dec 12, 2007 2.194 2.200 2.170 2.184 305,136 +0.00(+0.00%)
Dec 11, 2007 2.194 2.197 2.177 2.184 871,520 +0.00(+0.00%)
Dec 10, 2007 2.194 2.204 2.180 2.184 203,922 +0.00(+0.00%)
Dec 07, 2007 2.214 2.214 2.184 2.184 468,155 -0.03(-1.36%)
Dec 06, 2007 2.214 2.217 2.204 2.214 227,807 +0.00(+0.15%)
Dec 05, 2007 2.211 2.214 2.204 2.211 250,797 +0.00(+0.15%)
Dec 04, 2007 2.214 2.214 2.190 2.207 368,731 -0.01(-0.30%)
Dec 03, 2007 2.217 2.217 2.194 2.214 659,194 +0.01(+0.30%)
Nov 30, 2007 2.214 2.214 2.200 2.207 726,416 +0.01(+0.30%)
Nov 29, 2007 2.214 2.217 2.200 2.200 1,428,350 -0.00(-0.15%)
Nov 28, 2007 2.204 2.214 2.197 2.204 999,009 +0.00(+0.00%)
Nov 27, 2007 2.234 2.234 2.197 2.204 419,488 -0.00(-0.15%)
Nov 26, 2007 2.261 2.261 2.207 2.207 1,075,144 -0.04(-1.79%)
Nov 23, 2007 2.247 2.251 2.237 2.247 391,423 +0.01(+0.30%)
Nov 21, 2007 2.180 2.254 2.180 2.241 619,541 +0.00(+0.15%)
Nov 20, 2007 2.267 2.278 2.212 2.237 260,351 -0.01(-0.30%)
Nov 19, 2007 2.251 2.267 2.237 2.244 248,408 +0.00(+0.00%)
Nov 16, 2007 2.274 2.281 2.241 2.244 342,159 +0.01(+0.60%)
Nov 15, 2007 2.294 2.294 2.224 2.231 847,336 -0.10(-4.17%)
Nov 14, 2007 2.334 2.341 2.291 2.328 423,071 +0.01(+0.43%)
Nov 13, 2007 2.328 2.328 2.318 2.318 783,144 -0.00(-0.14%)
Nov 12, 2007 2.288 2.324 2.288 2.321 1,038,124 +0.00(+0.00%)
Nov 09, 2007 2.324 2.324 2.314 2.321 658,641 +0.00(+0.00%)
Nov 08, 2007 2.304 2.331 2.301 2.321 681,634 +0.01(+0.58%)
Nov 07, 2007 2.311 2.324 2.304 2.308 1,288,023 +0.00(+0.15%)
Nov 06, 2007 2.318 2.318 2.301 2.304 284,535 -0.01(-0.29%)
Nov 05, 2007 2.311 2.321 2.311 2.311 631,173 +0.00(+0.00%)
Nov 02, 2007 2.314 2.321 2.311 2.311 592,956 -0.00(-0.14%)
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.