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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 (%)
Oct 29, 2010 2.633 2.637 2.612 2.622 270,492 -0.00(-0.06%)
Oct 28, 2010 2.619 2.633 2.615 2.624 206,337 +0.01(+0.20%)
Oct 27, 2010 2.644 2.644 2.615 2.619 123,892 -0.05(-1.73%)
Oct 25, 2010 2.672 2.679 2.658 2.665 270,639 -0.01(-0.53%)
Oct 22, 2010 2.676 2.683 2.665 2.679 220,280 +0.01(+0.27%)
Oct 21, 2010 2.637 2.672 2.633 2.672 305,523 +0.03(+1.21%)
Oct 20, 2010 2.622 2.640 2.619 2.640 171,869 +0.01(+0.40%)
Oct 19, 2010 2.598 2.637 2.598 2.629 217,713 -0.00(-0.13%)
Oct 18, 2010 2.615 2.637 2.598 2.633 362,200 -0.01(-0.27%)
Oct 15, 2010 2.651 2.651 2.619 2.640 408,106 -0.01(-0.53%)
Oct 14, 2010 2.647 2.654 2.640 2.654 188,428 -0.00(-0.13%)
Oct 13, 2010 2.651 2.658 2.640 2.658 439,727 +0.00(+0.00%)
Oct 12, 2010 2.651 2.661 2.644 2.658 499,373 +0.01(+0.32%)
Oct 11, 2010 2.649 2.656 2.642 2.649 249,378 +0.01(+0.27%)
Oct 08, 2010 2.642 2.652 2.628 2.642 281,038 +0.01(+0.27%)
Oct 07, 2010 2.628 2.649 2.628 2.635 396,267 -0.01(-0.27%)
Oct 06, 2010 2.639 2.649 2.639 2.642 315,648 -0.00(-0.13%)
Oct 05, 2010 2.653 2.656 2.639 2.646 574,814 +0.00(+0.00%)
Oct 04, 2010 2.685 2.688 2.646 2.646 657,049 -0.05(-1.96%)
Oct 01, 2010 2.699 2.702 2.669 2.699 132,760 +0.02(+0.66%)
Sep 30, 2010 2.706 2.706 2.674 2.681 113,547 +0.02(+0.66%)
Sep 29, 2010 2.695 2.695 2.664 2.664 163,864 -0.03(-1.05%)
Sep 28, 2010 2.678 2.692 2.664 2.692 130,549 +0.02(+0.66%)
Sep 27, 2010 2.692 2.699 2.656 2.674 255,172 +0.00(+0.00%)
Sep 24, 2010 2.678 2.688 2.664 2.674 147,237 -0.01(-0.26%)
Sep 23, 2010 2.667 2.681 2.656 2.681 163,136 +0.03(+1.20%)
Sep 22, 2010 2.664 2.681 2.649 2.649 173,476 -0.02(-0.66%)
Sep 21, 2010 2.674 2.681 2.653 2.667 300,837 +0.01(+0.53%)
Sep 20, 2010 2.674 2.678 2.642 2.653 215,615 +0.00(+0.00%)
Sep 17, 2010 2.653 2.681 2.653 2.653 119,064 -0.02(-0.92%)
Sep 15, 2010 2.656 2.678 2.656 2.678 206,780 +0.02(+0.66%)
Sep 14, 2010 2.656 2.667 2.653 2.660 198,390 -0.01(-0.26%)
Sep 13, 2010 2.681 2.682 2.667 2.667 190,056 -0.02(-0.61%)
Sep 10, 2010 2.676 2.690 2.676 2.683 131,070 +0.01(+0.26%)
Sep 09, 2010 2.687 2.694 2.676 2.676 163,449 -0.02(-0.91%)
Sep 08, 2010 2.680 2.701 2.680 2.701 131,931 +0.02(+0.79%)
Sep 07, 2010 2.697 2.697 2.680 2.680 162,576 -0.00(-0.13%)
Sep 03, 2010 2.704 2.708 2.680 2.683 180,942 -0.04(-1.42%)
Sep 02, 2010 2.739 2.739 2.697 2.722 187,386 -0.02(-0.64%)
Sep 01, 2010 2.732 2.739 2.718 2.739 162,759 +0.00(+0.00%)
Aug 31, 2010 2.715 2.739 2.687 2.739 227,382 +0.03(+1.03%)
Aug 30, 2010 2.669 2.711 2.669 2.711 189,829 +0.02(+0.91%)
Aug 27, 2010 2.687 2.693 2.669 2.687 261,106 -0.01(-0.52%)
Aug 26, 2010 2.694 2.718 2.683 2.701 227,217 -0.02(-0.65%)
Aug 25, 2010 2.694 2.736 2.680 2.718 197,615 +0.02(+0.65%)
Aug 24, 2010 2.718 2.729 2.690 2.701 195,867 -0.05(-1.66%)
Aug 23, 2010 2.718 2.753 2.708 2.746 276,943 +0.04(+1.29%)
Aug 20, 2010 2.715 2.718 2.697 2.711 171,203 +0.01(+0.39%)
Aug 19, 2010 2.697 2.715 2.697 2.701 127,678 -0.02(-0.65%)
Aug 18, 2010 2.687 2.718 2.683 2.718 181,917 +0.02(+0.65%)
Aug 17, 2010 2.683 2.711 2.673 2.701 205,090 +0.01(+0.26%)
Aug 16, 2010 2.669 2.697 2.669 2.694 153,020 +0.02(+0.79%)
Aug 13, 2010 2.673 2.683 2.669 2.673 83,490 -0.01(-0.26%)
Aug 12, 2010 2.659 2.683 2.659 2.680 78,453 +0.02(+0.66%)
Aug 11, 2010 2.659 2.687 2.652 2.662 205,367 +0.00(+0.13%)
Aug 10, 2010 2.701 2.715 2.659 2.659 310,531 -0.04(-1.51%)
Aug 09, 2010 2.706 2.710 2.672 2.700 387,485 -0.00(-0.13%)
Aug 06, 2010 2.703 2.703 2.658 2.703 213,407 +0.03(+1.17%)
Aug 05, 2010 2.661 2.693 2.658 2.672 178,918 +0.00(+0.13%)
Aug 04, 2010 2.654 2.679 2.654 2.668 241,821 +0.01(+0.26%)
Aug 03, 2010 2.665 2.668 2.644 2.661 111,286 +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.