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 (%)
Nov 30, 2005 2.133 2.136 2.123 2.126 526,776 +0.00(+0.16%)
Nov 29, 2005 2.120 2.146 2.120 2.123 695,657 -0.01(-0.31%)
Nov 28, 2005 2.130 2.140 2.123 2.130 492,820 -0.00(-0.16%)
Nov 25, 2005 2.130 2.136 2.130 2.133 368,413 +0.00(+0.00%)
Nov 23, 2005 2.123 2.133 2.123 2.133 1,435,188 +0.01(+0.31%)
Nov 22, 2005 2.133 2.136 2.126 2.126 627,444 -0.00(-0.16%)
Nov 21, 2005 2.123 2.140 2.123 2.130 104,273 -0.01(-0.47%)
Nov 18, 2005 2.126 2.140 2.120 2.140 93,455 +0.01(+0.63%)
Nov 17, 2005 2.120 2.140 2.116 2.126 136,126 +0.00(+0.16%)
Nov 16, 2005 2.116 2.133 2.113 2.123 148,447 +0.01(+0.31%)
Nov 15, 2005 2.120 2.143 2.116 2.116 224,473 -0.00(-0.16%)
Nov 14, 2005 2.120 2.130 2.116 2.120 110,283 -0.01(-0.31%)
Nov 11, 2005 2.133 2.143 2.110 2.126 362,102 -0.01(-0.47%)
Nov 10, 2005 2.120 2.143 2.120 2.136 139,432 +0.00(+0.00%)
Nov 09, 2005 2.146 2.160 2.136 2.136 114,791 -0.04(-1.68%)
Nov 08, 2005 2.136 2.173 2.136 2.173 123,806 +0.04(+1.71%)
Nov 07, 2005 2.150 2.163 2.136 2.136 134,323 -0.03(-1.23%)
Nov 04, 2005 2.150 2.163 2.136 2.163 139,131 +0.01(+0.31%)
Nov 03, 2005 2.153 2.170 2.150 2.156 112,988 +0.00(+0.15%)
Nov 02, 2005 2.160 2.176 2.146 2.153 113,589 +0.01(+0.31%)
Nov 01, 2005 2.146 2.160 2.143 2.146 121,702 +0.00(+0.00%)
Oct 31, 2005 2.156 2.173 2.146 2.146 80,534 +0.00(+0.16%)
Oct 28, 2005 2.143 2.163 2.143 2.143 154,757 -0.00(-0.16%)
Oct 27, 2005 2.150 2.153 2.133 2.146 141,836 +0.01(+0.31%)
Oct 26, 2005 2.130 2.156 2.130 2.140 141,235 -0.00(-0.15%)
Oct 25, 2005 2.150 2.160 2.133 2.143 125,008 -0.02(-0.77%)
Oct 24, 2005 2.150 2.173 2.150 2.160 120,200 +0.02(+0.78%)
Oct 21, 2005 2.130 2.156 2.130 2.143 331,752 +0.00(+0.00%)
Oct 20, 2005 2.136 2.156 2.128 2.143 82,036 -0.00(-0.16%)
Oct 19, 2005 2.143 2.160 2.140 2.146 102,771 +0.00(+0.16%)
Oct 18, 2005 2.163 2.163 2.133 2.143 201,335 -0.02(-0.92%)
Oct 17, 2005 2.153 2.196 2.153 2.163 207,345 +0.00(+0.15%)
Oct 14, 2005 2.153 2.177 2.143 2.160 67,312 +0.01(+0.31%)
Oct 13, 2005 2.133 2.180 2.133 2.153 142,136 +0.02(+0.78%)
Oct 12, 2005 2.190 2.203 2.136 2.136 257,829 -0.06(-2.58%)
Oct 11, 2005 2.196 2.206 2.190 2.193 96,160 -0.02(-0.75%)
Oct 10, 2005 2.210 2.216 2.203 2.210 48,080 +0.01(+0.45%)
Oct 07, 2005 2.203 2.206 2.200 2.200 67,913 -0.01(-0.30%)
Oct 06, 2005 2.206 2.210 2.203 2.206 121,402 -0.00(-0.15%)
Oct 05, 2005 2.226 2.226 2.206 2.210 98,864 -0.00(-0.15%)
Oct 04, 2005 2.226 2.226 2.210 2.213 84,440 +0.00(+0.15%)
Oct 03, 2005 2.216 2.223 2.206 2.210 207,044 -0.01(-0.45%)
Sep 30, 2005 2.220 2.223 2.210 2.220 116,594 +0.00(+0.15%)
Sep 29, 2005 2.220 2.220 2.206 2.216 94,958 +0.00(+0.00%)
Sep 28, 2005 2.203 2.226 2.203 2.216 135,826 +0.01(+0.45%)
Sep 27, 2005 2.203 2.220 2.203 2.206 91,953 +0.00(+0.15%)
Sep 26, 2005 2.210 2.223 2.203 2.203 126,210 -0.01(-0.30%)
Sep 23, 2005 2.210 2.220 2.206 2.210 90,751 -0.01(-0.30%)
Sep 22, 2005 2.220 2.220 2.206 2.216 112,687 -0.00(-0.15%)
Sep 21, 2005 2.196 2.220 2.196 2.220 88,948 +0.02(+0.76%)
Sep 20, 2005 2.193 2.210 2.193 2.203 57,095 +0.01(+0.30%)
Sep 19, 2005 2.203 2.218 2.196 2.196 214,256 -0.01(-0.45%)
Sep 16, 2005 2.206 2.206 2.206 2.206 142,437 +0.00(+0.00%)
Sep 15, 2005 2.220 2.220 2.203 2.206 98,864 -0.00(-0.15%)
Sep 14, 2005 2.216 2.226 2.206 2.210 168,280 -0.01(-0.45%)
Sep 13, 2005 2.216 2.223 2.213 2.220 149,348 +0.00(+0.15%)
Sep 12, 2005 2.216 2.226 2.216 2.216 99,165 -0.01(-0.30%)
Sep 09, 2005 2.216 2.226 2.216 2.223 115,392 +0.00(+0.00%)
Sep 08, 2005 2.213 2.226 2.213 2.223 67,312 +0.01(+0.45%)
Sep 07, 2005 2.230 2.230 2.206 2.213 111,786 -0.01(-0.45%)
Sep 06, 2005 2.213 2.233 2.210 2.223 128,313 +0.00(+0.00%)
Sep 02, 2005 2.216 2.226 2.210 2.223 88,948 +0.01(+0.30%)
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.