Skip to main content

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

Historical Prices

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.