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 )

3.050 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 (%)
Mar 30, 2007 2.230 2.244 2.230 2.234 336,234 -0.01(-0.42%)
Mar 29, 2007 2.230 2.244 2.230 2.244 910,461 +0.01(+0.30%)
Mar 28, 2007 2.227 2.244 2.220 2.237 639,920 +0.00(+0.15%)
Mar 27, 2007 2.230 2.244 2.227 2.234 1,053,495 -0.01(-0.30%)
Mar 26, 2007 2.227 2.244 2.227 2.240 442,241 +0.00(+0.00%)
Mar 23, 2007 2.227 2.240 2.220 2.240 229,332 +0.00(+0.15%)
Mar 22, 2007 2.227 2.240 2.227 2.237 235,005 +0.00(+0.15%)
Mar 21, 2007 2.227 2.240 2.224 2.234 210,818 -0.00(-0.15%)
Mar 20, 2007 2.224 2.240 2.224 2.237 137,061 +0.02(+0.75%)
Mar 19, 2007 2.227 2.244 2.220 2.220 283,082 -0.01(-0.45%)
Mar 16, 2007 2.224 2.244 2.224 2.230 217,089 +0.00(+0.00%)
Mar 15, 2007 2.217 2.237 2.217 2.230 1,097,390 +0.01(+0.45%)
Mar 14, 2007 2.214 2.227 2.214 2.220 719,350 -0.00(-0.15%)
Mar 13, 2007 2.220 2.227 2.214 2.224 164,235 +0.00(+0.15%)
Mar 12, 2007 2.214 2.220 2.210 2.220 435,970 +0.01(+0.61%)
Mar 09, 2007 2.217 2.217 2.207 2.207 159,159 -0.02(-0.90%)
Mar 08, 2007 2.210 2.227 2.210 2.227 185,436 +0.01(+0.61%)
Mar 07, 2007 2.214 2.224 2.207 2.214 564,671 +0.00(+0.00%)
Mar 06, 2007 2.210 2.224 2.207 2.214 503,456 +0.00(+0.15%)
Mar 05, 2007 2.214 2.224 2.207 2.210 122,131 -0.01(-0.30%)
Mar 02, 2007 2.204 2.224 2.204 2.217 120,638 +0.00(+0.15%)
Mar 01, 2007 2.204 2.224 2.204 2.214 117,950 +0.00(+0.00%)
Feb 28, 2007 2.204 2.220 2.204 2.214 58,826 -0.00(-0.12%)
Feb 27, 2007 2.190 2.217 2.190 2.216 116,756 +0.02(+0.73%)
Feb 26, 2007 2.204 2.207 2.197 2.200 169,013 -0.00(-0.15%)
Feb 23, 2007 2.187 2.210 2.187 2.204 289,950 +0.01(+0.30%)
Feb 22, 2007 2.197 2.197 2.183 2.197 316,824 +0.00(+0.15%)
Feb 21, 2007 2.187 2.197 2.179 2.193 251,429 +0.02(+0.92%)
Feb 20, 2007 2.170 2.197 2.170 2.173 335,040 -0.01(-0.61%)
Feb 16, 2007 2.187 2.193 2.177 2.187 139,749 +0.01(+0.46%)
Feb 15, 2007 2.170 2.187 2.170 2.177 112,575 +0.00(+0.00%)
Feb 14, 2007 2.177 2.183 2.170 2.177 109,291 +0.00(+0.00%)
Feb 13, 2007 2.170 2.183 2.167 2.177 82,968 +0.00(+0.15%)
Feb 12, 2007 2.170 2.180 2.170 2.173 157,665 +0.00(+0.15%)
Feb 09, 2007 2.180 2.183 2.167 2.170 149,006 -0.02(-0.92%)
Feb 08, 2007 2.183 2.193 2.183 2.190 174,985 +0.01(+0.31%)
Feb 07, 2007 2.187 2.197 2.183 2.183 187,228 -0.00(-0.15%)
Feb 06, 2007 2.183 2.197 2.180 2.187 259,193 +0.00(+0.00%)
Feb 05, 2007 2.190 2.193 2.180 2.187 165,728 -0.00(-0.15%)
Feb 02, 2007 2.183 2.193 2.180 2.190 143,929 +0.00(+0.15%)
Feb 01, 2007 2.180 2.193 2.180 2.187 145,124 +0.01(+0.31%)
Jan 31, 2007 2.183 2.183 2.170 2.180 678,142 +0.01(+0.31%)
Jan 30, 2007 2.180 2.187 2.173 2.173 761,454 -0.01(-0.61%)
Jan 29, 2007 2.183 2.187 2.177 2.187 267,852 +0.00(+0.15%)
Jan 26, 2007 2.180 2.187 2.177 2.183 583,483 +0.00(+0.00%)
Jan 25, 2007 2.193 2.193 2.183 2.183 162,742 +0.00(+0.00%)
Jan 24, 2007 2.190 2.190 2.180 2.183 313,838 -0.01(-0.31%)
Jan 23, 2007 2.187 2.193 2.183 2.190 100,034 +0.00(+0.15%)
Jan 22, 2007 2.187 2.193 2.180 2.187 79,430 -0.00(-0.15%)
Jan 19, 2007 2.183 2.193 2.183 2.190 169,908 +0.01(+0.31%)
Jan 18, 2007 2.183 2.190 2.183 2.183 148,110 +0.00(+0.00%)
Jan 17, 2007 2.187 2.193 2.183 2.183 153,485 +0.00(+0.00%)
Jan 16, 2007 2.190 2.193 2.183 2.183 128,700 -0.00(-0.15%)
Jan 12, 2007 2.187 2.193 2.187 2.187 104,214 +0.00(+0.00%)
Jan 11, 2007 2.183 2.193 2.180 2.187 52,256 +0.00(+0.15%)
Jan 10, 2007 2.183 2.193 2.183 2.183 67,784 -0.01(-0.61%)
Jan 09, 2007 2.187 2.207 2.187 2.197 121,832 +0.00(+0.14%)
Jan 08, 2007 2.204 2.207 2.190 2.194 116,457 -0.00(-0.13%)
Jan 05, 2007 2.187 2.200 2.187 2.197 137,360 -0.00(-0.16%)
Jan 04, 2007 2.200 2.207 2.183 2.200 204,547 +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.