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 -0.014 (-0.46%)
Official Closing 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 (%)
Dec 29, 2006 2.166 2.176 2.153 2.169 183,030 +0.00(+0.15%)
Dec 28, 2006 2.183 2.186 2.153 2.166 122,921 -0.01(-0.46%)
Dec 27, 2006 2.169 2.186 2.169 2.176 46,583 -0.00(-0.15%)
Dec 26, 2006 2.173 2.183 2.169 2.179 95,872 +0.01(+0.46%)
Dec 22, 2006 2.169 2.179 2.169 2.169 87,758 +0.00(+0.00%)
Dec 21, 2006 2.166 2.173 2.159 2.169 158,686 +0.00(+0.15%)
Dec 20, 2006 2.166 2.176 2.163 2.166 119,916 -0.00(-0.15%)
Dec 19, 2006 2.166 2.176 2.163 2.169 74,534 +0.00(+0.15%)
Dec 18, 2006 2.163 2.179 2.163 2.166 198,357 -0.01(-0.46%)
Dec 15, 2006 2.179 2.189 2.176 2.176 158,986 -0.00(-0.15%)
Dec 14, 2006 2.189 2.193 2.176 2.179 99,479 -0.01(-0.30%)
Dec 13, 2006 2.193 2.196 2.179 2.186 107,293 -0.02(-0.76%)
Dec 12, 2006 2.196 2.203 2.193 2.203 73,632 +0.00(+0.15%)
Dec 11, 2006 2.196 2.203 2.193 2.199 87,157 -0.00(-0.15%)
Dec 08, 2006 2.193 2.206 2.193 2.203 82,949 +0.01(+0.30%)
Dec 07, 2006 2.193 2.203 2.193 2.196 109,096 -0.01(-0.30%)
Dec 06, 2006 2.199 2.206 2.196 2.203 314,366 +0.00(+0.15%)
Dec 05, 2006 2.199 2.209 2.193 2.199 203,466 -0.01(-0.60%)
Dec 04, 2006 2.196 2.213 2.196 2.213 94,370 +0.01(+0.45%)
Dec 01, 2006 2.206 2.216 2.196 2.203 188,740 +0.01(+0.30%)
Nov 30, 2006 2.189 2.196 2.177 2.196 148,768 +0.01(+0.30%)
Nov 29, 2006 2.176 2.193 2.176 2.189 181,226 +0.00(+0.00%)
Nov 28, 2006 2.166 2.196 2.166 2.189 248,247 +0.01(+0.61%)
Nov 27, 2006 2.183 2.183 2.169 2.176 360,650 -0.01(-0.46%)
Nov 24, 2006 2.163 2.193 2.161 2.186 87,457 +0.01(+0.46%)
Nov 22, 2006 2.169 2.179 2.159 2.176 183,330 +0.01(+0.62%)
Nov 21, 2006 2.156 2.169 2.153 2.163 317,973 +0.00(+0.00%)
Nov 20, 2006 2.153 2.169 2.153 2.163 87,457 +0.00(+0.15%)
Nov 17, 2006 2.146 2.159 2.146 2.159 118,413 +0.00(+0.15%)
Nov 16, 2006 2.146 2.159 2.146 2.156 196,854 +0.01(+0.31%)
Nov 15, 2006 2.149 2.156 2.146 2.149 91,064 -0.01(-0.31%)
Nov 14, 2006 2.146 2.156 2.146 2.156 207,674 +0.00(+0.15%)
Nov 13, 2006 2.146 2.153 2.143 2.153 348,027 +0.00(+0.00%)
Nov 10, 2006 2.136 2.156 2.136 2.153 141,555 +0.01(+0.31%)
Nov 09, 2006 2.146 2.149 2.133 2.146 162,292 -0.00(-0.15%)
Nov 08, 2006 2.146 2.156 2.143 2.149 193,849 -0.01(-0.46%)
Nov 07, 2006 2.146 2.159 2.146 2.159 89,561 +0.01(+0.62%)
Nov 06, 2006 2.143 2.156 2.143 2.146 114,807 +0.00(+0.15%)
Nov 03, 2006 2.146 2.149 2.139 2.143 270,788 -0.01(-0.46%)
Nov 02, 2006 2.153 2.159 2.149 2.153 437,889 +0.00(+0.15%)
Nov 01, 2006 2.156 2.159 2.143 2.149 340,814 -0.00(-0.15%)
Oct 31, 2006 2.143 2.156 2.140 2.153 188,439 +0.01(+0.47%)
Oct 30, 2006 2.146 2.149 2.143 2.143 207,674 -0.00(-0.15%)
Oct 27, 2006 2.159 2.159 2.143 2.146 184,532 -0.00(-0.15%)
Oct 26, 2006 2.149 2.156 2.143 2.149 138,549 +0.00(+0.16%)
Oct 25, 2006 2.146 2.156 2.143 2.146 201,062 -0.00(-0.15%)
Oct 24, 2006 2.136 2.156 2.136 2.149 239,531 +0.01(+0.47%)
Oct 23, 2006 2.159 2.163 2.136 2.139 106,992 -0.01(-0.46%)
Oct 20, 2006 2.149 2.163 2.143 2.149 40,272 +0.00(+0.16%)
Oct 19, 2006 2.136 2.149 2.136 2.146 99,479 +0.01(+0.31%)
Oct 18, 2006 2.139 2.146 2.136 2.139 112,402 -0.00(-0.16%)
Oct 17, 2006 2.149 2.153 2.139 2.143 105,790 -0.01(-0.31%)
Oct 16, 2006 2.149 2.153 2.139 2.149 79,944 +0.01(+0.31%)
Oct 13, 2006 2.149 2.149 2.136 2.143 102,785 -0.01(-0.31%)
Oct 12, 2006 2.136 2.149 2.133 2.149 129,834 +0.02(+0.78%)
Oct 11, 2006 2.136 2.146 2.133 2.133 116,610 -0.01(-0.31%)
Oct 10, 2006 2.143 2.149 2.133 2.139 82,649 -0.01(-0.46%)
Oct 09, 2006 2.149 2.159 2.143 2.149 195,652 -0.00(-0.15%)
Oct 06, 2006 2.163 2.173 2.146 2.153 113,003 -0.00(-0.15%)
Oct 05, 2006 2.156 2.166 2.153 2.156 119,014 -0.00(-0.15%)
Oct 04, 2006 2.159 2.173 2.159 2.159 266,881 +0.00(+0.00%)
Oct 03, 2006 2.159 2.179 2.159 2.159 125,325 +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.