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 )

3.055 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 2.616 2.620 2.595 2.606 272,242 -0.00(-0.06%)
Oct 28, 2010 2.602 2.616 2.598 2.607 207,672 +0.01(+0.20%)
Oct 27, 2010 2.627 2.627 2.598 2.602 124,694 -0.05(-1.73%)
Oct 25, 2010 2.655 2.662 2.641 2.648 272,390 -0.01(-0.53%)
Oct 22, 2010 2.658 2.665 2.648 2.662 221,706 +0.01(+0.27%)
Oct 21, 2010 2.620 2.655 2.616 2.655 307,500 +0.03(+1.21%)
Oct 20, 2010 2.606 2.623 2.602 2.623 172,981 +0.01(+0.40%)
Oct 19, 2010 2.581 2.620 2.581 2.613 219,122 -0.00(-0.13%)
Oct 18, 2010 2.598 2.620 2.581 2.616 364,543 -0.01(-0.27%)
Oct 15, 2010 2.634 2.634 2.602 2.623 410,746 -0.01(-0.53%)
Oct 14, 2010 2.630 2.637 2.623 2.637 189,647 -0.00(-0.13%)
Oct 13, 2010 2.634 2.641 2.623 2.641 442,572 +0.00(+0.00%)
Oct 12, 2010 2.634 2.644 2.627 2.641 502,605 +0.01(+0.32%)
Oct 11, 2010 2.632 2.639 2.625 2.632 250,992 +0.01(+0.27%)
Oct 08, 2010 2.625 2.635 2.611 2.625 282,856 +0.01(+0.27%)
Oct 07, 2010 2.611 2.632 2.611 2.618 398,831 -0.01(-0.27%)
Oct 06, 2010 2.622 2.632 2.622 2.625 317,690 -0.00(-0.13%)
Oct 05, 2010 2.636 2.639 2.622 2.629 578,534 +0.00(+0.00%)
Oct 04, 2010 2.667 2.671 2.629 2.629 661,300 -0.05(-1.96%)
Oct 01, 2010 2.681 2.685 2.652 2.681 133,619 +0.02(+0.66%)
Sep 30, 2010 2.688 2.688 2.657 2.664 114,282 +0.02(+0.66%)
Sep 29, 2010 2.678 2.678 2.646 2.646 164,925 -0.03(-1.05%)
Sep 28, 2010 2.660 2.674 2.646 2.674 131,394 +0.02(+0.66%)
Sep 27, 2010 2.674 2.681 2.639 2.657 256,823 +0.00(+0.00%)
Sep 24, 2010 2.660 2.671 2.646 2.657 148,189 -0.01(-0.26%)
Sep 23, 2010 2.650 2.664 2.639 2.664 164,191 +0.03(+1.20%)
Sep 22, 2010 2.646 2.664 2.632 2.632 174,599 -0.02(-0.66%)
Sep 21, 2010 2.657 2.664 2.636 2.650 302,784 +0.01(+0.53%)
Sep 20, 2010 2.657 2.660 2.625 2.636 217,010 +0.00(+0.00%)
Sep 17, 2010 2.636 2.664 2.636 2.636 119,834 -0.02(-0.92%)
Sep 15, 2010 2.639 2.660 2.639 2.660 208,118 +0.02(+0.66%)
Sep 14, 2010 2.639 2.650 2.636 2.643 199,673 -0.01(-0.26%)
Sep 13, 2010 2.664 2.665 2.650 2.650 191,286 -0.02(-0.61%)
Sep 10, 2010 2.659 2.673 2.659 2.666 131,918 +0.01(+0.26%)
Sep 09, 2010 2.670 2.676 2.659 2.659 164,506 -0.02(-0.91%)
Sep 08, 2010 2.663 2.683 2.663 2.683 132,785 +0.02(+0.79%)
Sep 07, 2010 2.680 2.680 2.663 2.663 163,628 -0.00(-0.13%)
Sep 03, 2010 2.687 2.690 2.663 2.666 182,113 -0.04(-1.42%)
Sep 02, 2010 2.722 2.722 2.680 2.704 188,598 -0.02(-0.64%)
Sep 01, 2010 2.715 2.722 2.701 2.722 163,812 +0.00(+0.00%)
Aug 31, 2010 2.697 2.722 2.670 2.722 228,853 +0.03(+1.03%)
Aug 30, 2010 2.652 2.694 2.652 2.694 191,057 +0.02(+0.91%)
Aug 27, 2010 2.670 2.676 2.652 2.670 262,796 -0.01(-0.52%)
Aug 26, 2010 2.676 2.701 2.666 2.683 228,687 -0.02(-0.64%)
Aug 25, 2010 2.676 2.718 2.663 2.701 198,894 +0.02(+0.65%)
Aug 24, 2010 2.701 2.711 2.673 2.683 197,135 -0.05(-1.66%)
Aug 23, 2010 2.701 2.736 2.690 2.729 278,735 +0.03(+1.29%)
Aug 20, 2010 2.697 2.701 2.680 2.694 172,311 +0.01(+0.39%)
Aug 19, 2010 2.680 2.697 2.680 2.683 128,504 -0.02(-0.64%)
Aug 18, 2010 2.670 2.701 2.666 2.701 183,094 +0.02(+0.65%)
Aug 17, 2010 2.666 2.693 2.656 2.683 206,417 +0.01(+0.26%)
Aug 16, 2010 2.652 2.680 2.652 2.676 154,010 +0.02(+0.79%)
Aug 13, 2010 2.656 2.666 2.652 2.656 84,031 -0.01(-0.26%)
Aug 12, 2010 2.642 2.666 2.642 2.663 78,960 +0.02(+0.66%)
Aug 11, 2010 2.642 2.670 2.635 2.645 206,695 +0.00(+0.13%)
Aug 10, 2010 2.683 2.697 2.642 2.642 312,540 -0.04(-1.51%)
Aug 09, 2010 2.689 2.693 2.654 2.682 389,993 -0.00(-0.13%)
Aug 06, 2010 2.686 2.686 2.641 2.686 214,788 +0.03(+1.18%)
Aug 05, 2010 2.644 2.675 2.641 2.654 180,075 +0.00(+0.13%)
Aug 04, 2010 2.637 2.661 2.637 2.651 243,386 +0.01(+0.26%)
Aug 03, 2010 2.647 2.651 2.627 2.644 112,007 +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.