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 )

3.290 +0.040 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Dec 29, 2006 1.938 1.947 1.926 1.941 204,570 +0.00(+0.15%)
Dec 28, 2006 1.953 1.956 1.926 1.938 137,388 -0.01(-0.46%)
Dec 27, 2006 1.941 1.956 1.941 1.947 52,066 -0.00(-0.15%)
Dec 26, 2006 1.944 1.953 1.941 1.950 107,156 +0.01(+0.46%)
Dec 22, 2006 1.941 1.950 1.941 1.941 98,086 +0.00(+0.00%)
Dec 21, 2006 1.938 1.944 1.932 1.941 177,361 +0.00(+0.15%)
Dec 20, 2006 1.938 1.947 1.935 1.938 134,029 -0.00(-0.15%)
Dec 19, 2006 1.938 1.947 1.935 1.941 83,306 +0.00(+0.15%)
Dec 18, 2006 1.935 1.950 1.935 1.938 221,702 -0.01(-0.46%)
Dec 15, 2006 1.950 1.959 1.947 1.947 177,697 -0.00(-0.15%)
Dec 14, 2006 1.959 1.962 1.947 1.950 111,187 -0.01(-0.30%)
Dec 13, 2006 1.962 1.965 1.950 1.956 119,920 -0.01(-0.76%)
Dec 12, 2006 1.965 1.971 1.962 1.971 82,298 +0.00(+0.15%)
Dec 11, 2006 1.965 1.971 1.962 1.968 97,414 -0.00(-0.15%)
Dec 08, 2006 1.962 1.974 1.962 1.971 92,711 +0.01(+0.30%)
Dec 07, 2006 1.962 1.971 1.962 1.965 121,936 -0.01(-0.30%)
Dec 06, 2006 1.968 1.974 1.965 1.971 351,364 +0.00(+0.15%)
Dec 05, 2006 1.968 1.977 1.962 1.968 227,412 -0.01(-0.60%)
Dec 04, 2006 1.965 1.980 1.965 1.980 105,476 +0.01(+0.45%)
Dec 01, 2006 1.974 1.983 1.965 1.971 210,953 +0.01(+0.30%)
Nov 30, 2006 1.959 1.965 1.948 1.965 166,276 +0.01(+0.30%)
Nov 29, 2006 1.947 1.962 1.947 1.959 202,555 +0.00(+0.00%)
Nov 28, 2006 1.938 1.965 1.938 1.959 277,463 +0.01(+0.61%)
Nov 27, 2006 1.953 1.953 1.941 1.947 403,095 -0.01(-0.46%)
Nov 24, 2006 1.935 1.962 1.933 1.956 97,750 +0.01(+0.46%)
Nov 22, 2006 1.941 1.950 1.932 1.947 204,906 +0.01(+0.62%)
Nov 21, 2006 1.929 1.941 1.926 1.935 355,395 +0.00(+0.00%)
Nov 20, 2006 1.926 1.941 1.926 1.935 97,750 +0.00(+0.15%)
Nov 17, 2006 1.920 1.932 1.920 1.932 132,349 +0.00(+0.15%)
Nov 16, 2006 1.920 1.932 1.920 1.929 220,022 +0.01(+0.31%)
Nov 15, 2006 1.923 1.929 1.920 1.923 101,781 -0.01(-0.31%)
Nov 14, 2006 1.920 1.929 1.920 1.929 232,115 +0.00(+0.15%)
Nov 13, 2006 1.920 1.926 1.917 1.926 388,986 +0.00(+0.00%)
Nov 10, 2006 1.911 1.929 1.911 1.926 158,214 +0.01(+0.31%)
Nov 09, 2006 1.920 1.923 1.908 1.920 181,392 -0.00(-0.15%)
Nov 08, 2006 1.920 1.929 1.917 1.923 216,663 -0.01(-0.46%)
Nov 07, 2006 1.920 1.932 1.920 1.932 100,101 +0.01(+0.62%)
Nov 06, 2006 1.917 1.929 1.917 1.920 128,318 +0.00(+0.15%)
Nov 03, 2006 1.920 1.923 1.914 1.917 302,657 -0.01(-0.46%)
Nov 02, 2006 1.926 1.932 1.923 1.926 489,424 +0.00(+0.15%)
Nov 01, 2006 1.929 1.932 1.917 1.923 380,924 -0.00(-0.15%)
Oct 31, 2006 1.917 1.929 1.915 1.926 210,617 +0.01(+0.47%)
Oct 30, 2006 1.920 1.923 1.917 1.917 232,115 -0.00(-0.15%)
Oct 27, 2006 1.932 1.932 1.917 1.920 206,250 -0.00(-0.15%)
Oct 26, 2006 1.923 1.929 1.917 1.923 154,855 +0.00(+0.16%)
Oct 25, 2006 1.920 1.929 1.917 1.920 224,725 -0.00(-0.15%)
Oct 24, 2006 1.911 1.929 1.911 1.923 267,722 +0.01(+0.47%)
Oct 23, 2006 1.932 1.935 1.911 1.914 119,584 -0.01(-0.46%)
Oct 20, 2006 1.923 1.935 1.917 1.923 45,012 +0.00(+0.16%)
Oct 19, 2006 1.911 1.923 1.911 1.920 111,187 +0.01(+0.31%)
Oct 18, 2006 1.914 1.920 1.911 1.914 125,631 -0.00(-0.16%)
Oct 17, 2006 1.923 1.926 1.914 1.917 118,241 -0.01(-0.31%)
Oct 16, 2006 1.923 1.926 1.914 1.923 89,352 +0.01(+0.31%)
Oct 13, 2006 1.923 1.923 1.911 1.917 114,882 -0.01(-0.31%)
Oct 12, 2006 1.911 1.923 1.908 1.923 145,114 +0.01(+0.78%)
Oct 11, 2006 1.911 1.920 1.908 1.908 130,334 -0.01(-0.31%)
Oct 10, 2006 1.917 1.923 1.908 1.914 92,375 -0.01(-0.46%)
Oct 09, 2006 1.923 1.932 1.917 1.923 218,679 -0.00(-0.15%)
Oct 06, 2006 1.935 1.944 1.920 1.926 126,303 -0.00(-0.15%)
Oct 05, 2006 1.929 1.938 1.926 1.929 133,021 -0.00(-0.15%)
Oct 04, 2006 1.932 1.944 1.932 1.932 298,290 +0.00(+0.00%)
Oct 03, 2006 1.932 1.950 1.932 1.932 140,075 +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.