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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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 31, 2010 2.608 2.621 2.587 2.601 185,005 +0.00(+0.13%)
Mar 30, 2010 2.608 2.618 2.591 2.597 192,389 -0.01(-0.39%)
Mar 29, 2010 2.604 2.621 2.594 2.608 133,730 -0.00(-0.13%)
Mar 26, 2010 2.570 2.625 2.570 2.611 334,633 +0.02(+0.79%)
Mar 25, 2010 2.567 2.604 2.567 2.591 219,634 +0.02(+0.93%)
Mar 24, 2010 2.584 2.608 2.560 2.567 275,320 -0.02(-0.66%)
Mar 23, 2010 2.597 2.642 2.584 2.584 391,980 -0.02(-0.66%)
Mar 22, 2010 2.625 2.642 2.601 2.601 332,568 -0.04(-1.42%)
Mar 19, 2010 2.669 2.724 2.638 2.638 303,583 -0.04(-1.39%)
Mar 18, 2010 2.645 2.689 2.642 2.676 186,530 +0.02(+0.64%)
Mar 17, 2010 2.662 2.679 2.635 2.659 580,573 -0.02(-0.64%)
Mar 16, 2010 2.608 2.676 2.597 2.676 395,175 +0.06(+2.47%)
Mar 15, 2010 2.608 2.632 2.604 2.611 261,846 -0.02(-0.90%)
Mar 12, 2010 2.635 2.659 2.611 2.635 230,928 -0.00(-0.13%)
Mar 11, 2010 2.614 2.662 2.604 2.638 208,668 -0.01(-0.26%)
Mar 10, 2010 2.625 2.655 2.597 2.645 452,856 +0.04(+1.44%)
Mar 09, 2010 2.604 2.632 2.584 2.608 317,785 +0.01(+0.31%)
Mar 08, 2010 2.596 2.610 2.586 2.600 250,896 -0.00(-0.13%)
Mar 05, 2010 2.583 2.620 2.583 2.603 218,748 +0.00(+0.13%)
Mar 04, 2010 2.590 2.620 2.586 2.600 164,220 +0.02(+0.66%)
Mar 03, 2010 2.620 2.620 2.569 2.583 326,888 -0.00(-0.18%)
Mar 02, 2010 2.603 2.623 2.566 2.587 279,644 -0.04(-1.37%)
Mar 01, 2010 2.600 2.637 2.596 2.623 329,301 +0.00(+0.13%)
Feb 26, 2010 2.640 2.640 2.610 2.620 246,470 +0.00(+0.13%)
Feb 25, 2010 2.590 2.627 2.559 2.617 317,600 -0.00(-0.13%)
Feb 24, 2010 2.535 2.634 2.535 2.620 378,313 +0.07(+2.79%)
Feb 23, 2010 2.535 2.549 2.508 2.549 326,614 +0.02(+0.94%)
Feb 22, 2010 2.562 2.566 2.512 2.525 315,240 -0.04(-1.59%)
Feb 19, 2010 2.559 2.573 2.539 2.566 341,932 +0.03(+1.07%)
Feb 18, 2010 2.512 2.545 2.512 2.539 207,401 +0.01(+0.40%)
Feb 17, 2010 2.529 2.549 2.518 2.529 179,222 +0.00(+0.01%)
Feb 16, 2010 2.512 2.529 2.512 2.528 218,064 +0.01(+0.26%)
Feb 12, 2010 2.512 2.522 2.522 2.522 214,491 +0.01(+0.26%)
Feb 11, 2010 2.545 2.545 2.508 2.515 257,336 -0.04(-1.59%)
Feb 10, 2010 2.518 2.562 2.495 2.556 287,300 +0.05(+1.89%)
Feb 09, 2010 2.495 2.515 2.474 2.508 154,124 +0.01(+0.59%)
Feb 08, 2010 2.480 2.504 2.473 2.493 286,522 +0.02(+0.68%)
Feb 05, 2010 2.510 2.510 2.477 2.477 278,244 -0.04(-1.47%)
Feb 04, 2010 2.537 2.544 2.507 2.514 269,270 -0.02(-0.93%)
Feb 03, 2010 2.510 2.567 2.504 2.537 415,159 +0.03(+1.07%)
Feb 02, 2010 2.473 2.534 2.470 2.510 426,297 +0.04(+1.78%)
Feb 01, 2010 2.466 2.493 2.460 2.466 285,646 -0.03(-1.08%)
Jan 29, 2010 2.524 2.524 2.483 2.493 319,556 -0.00(-0.13%)
Jan 28, 2010 2.487 2.524 2.483 2.497 197,656 -0.01(-0.27%)
Jan 27, 2010 2.504 2.513 2.500 2.504 256,627 +0.01(+0.27%)
Jan 26, 2010 2.483 2.504 2.480 2.497 216,635 +0.01(+0.27%)
Jan 25, 2010 2.487 2.493 2.473 2.490 139,398 +0.01(+0.54%)
Jan 22, 2010 2.477 2.490 2.466 2.477 284,649 -0.00(-0.14%)
Jan 21, 2010 2.477 2.490 2.463 2.480 392,784 +0.01(+0.55%)
Jan 20, 2010 2.460 2.477 2.446 2.466 432,405 +0.02(+0.88%)
Jan 19, 2010 2.443 2.480 2.443 2.445 170,388 +0.00(+0.11%)
Jan 15, 2010 2.450 2.442 2.442 2.442 151,952 -0.02(-0.71%)
Jan 14, 2010 2.470 2.473 2.450 2.460 131,379 +0.00(+0.00%)
Jan 13, 2010 2.450 2.470 2.446 2.460 107,449 +0.00(+0.08%)
Jan 12, 2010 2.423 2.470 2.423 2.458 163,120 +0.02(+0.93%)
Jan 11, 2010 2.422 2.442 2.422 2.435 124,950 +0.02(+0.70%)
Jan 08, 2010 2.401 2.435 2.401 2.418 288,016 -0.00(-0.14%)
Jan 07, 2010 2.422 2.438 2.418 2.422 220,561 -0.01(-0.42%)
Jan 06, 2010 2.428 2.445 2.398 2.432 429,036 +0.00(+0.15%)
Jan 05, 2010 2.448 2.455 2.378 2.428 462,954 -0.02(-0.82%)
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.