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 )

3.040 -0.030 (-0.98%)
Streaming Delayed Price Updated: 3:50 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 (%)
Apr 28, 2006 2.113 2.123 2.100 2.110 119,145 +0.00(+0.00%)
Apr 27, 2006 2.096 2.116 2.090 2.110 148,707 +0.01(+0.48%)
Apr 26, 2006 2.106 2.116 2.086 2.100 225,450 -0.01(-0.32%)
Apr 25, 2006 2.110 2.123 2.096 2.106 108,693 +0.00(+0.00%)
Apr 24, 2006 2.096 2.110 2.096 2.106 275,915 +0.00(+0.16%)
Apr 21, 2006 2.103 2.106 2.096 2.103 203,054 +0.01(+0.48%)
Apr 20, 2006 2.090 2.103 2.090 2.093 243,964 +0.00(+0.14%)
Apr 19, 2006 2.106 2.106 2.086 2.090 119,443 -0.01(-0.30%)
Apr 18, 2006 2.096 2.106 2.093 2.096 124,818 +0.00(+0.00%)
Apr 17, 2006 2.103 2.106 2.086 2.096 379,831 +0.01(+0.32%)
Apr 13, 2006 2.100 2.103 2.080 2.090 298,609 -0.01(-0.48%)
Apr 12, 2006 2.110 2.113 2.096 2.100 143,929 -0.00(-0.16%)
Apr 11, 2006 2.100 2.113 2.100 2.103 253,221 -0.01(-0.48%)
Apr 10, 2006 2.123 2.135 2.106 2.113 242,471 -0.01(-0.63%)
Apr 07, 2006 2.120 2.133 2.120 2.127 201,561 -0.01(-0.31%)
Apr 06, 2006 2.116 2.140 2.116 2.133 69,576 +0.00(+0.00%)
Apr 05, 2006 2.127 2.133 2.123 2.133 86,895 +0.01(+0.47%)
Apr 04, 2006 2.130 2.140 2.123 2.123 101,527 -0.01(-0.47%)
Apr 03, 2006 2.130 2.143 2.117 2.133 169,908 -0.00(-0.16%)
Mar 31, 2006 2.127 2.147 2.127 2.137 142,138 +0.01(+0.31%)
Mar 30, 2006 2.150 2.150 2.127 2.130 125,714 -0.01(-0.47%)
Mar 29, 2006 2.123 2.143 2.120 2.140 156,172 +0.01(+0.47%)
Mar 28, 2006 2.123 2.143 2.123 2.130 309,956 -0.00(-0.16%)
Mar 27, 2006 2.160 2.160 2.123 2.133 315,929 -0.03(-1.24%)
Mar 24, 2006 2.133 2.160 2.133 2.160 113,770 +0.02(+1.10%)
Mar 23, 2006 2.147 2.150 2.133 2.137 111,381 -0.01(-0.31%)
Mar 22, 2006 2.127 2.143 2.127 2.143 97,346 +0.00(+0.16%)
Mar 21, 2006 2.140 2.143 2.123 2.140 319,811 +0.01(+0.31%)
Mar 20, 2006 2.143 2.143 2.133 2.133 154,978 +0.00(+0.00%)
Mar 17, 2006 2.123 2.140 2.123 2.133 253,818 -0.00(-0.16%)
Mar 16, 2006 2.130 2.143 2.130 2.137 234,408 +0.01(+0.31%)
Mar 15, 2006 2.120 2.143 2.120 2.130 109,589 -0.01(-0.31%)
Mar 14, 2006 2.120 2.143 2.120 2.137 132,881 +0.00(+0.00%)
Mar 13, 2006 2.120 2.137 2.120 2.137 147,214 +0.01(+0.63%)
Mar 10, 2006 2.140 2.157 2.103 2.123 369,081 -0.02(-0.78%)
Mar 09, 2006 2.137 2.157 2.137 2.140 48,972 -0.00(-0.16%)
Mar 08, 2006 2.133 2.163 2.133 2.143 78,832 -0.00(-0.16%)
Mar 07, 2006 2.150 2.167 2.143 2.147 172,895 +0.00(+0.16%)
Mar 06, 2006 2.150 2.163 2.143 2.143 174,985 -0.00(-0.16%)
Mar 03, 2006 2.167 2.170 2.147 2.147 186,033 -0.02(-0.77%)
Mar 02, 2006 2.160 2.167 2.147 2.163 157,964 +0.00(+0.00%)
Mar 01, 2006 2.160 2.170 2.160 2.163 130,492 -0.00(-0.15%)
Feb 28, 2006 2.173 2.173 2.160 2.167 210,519 -0.01(-0.31%)
Feb 27, 2006 2.163 2.180 2.163 2.173 149,902 +0.00(+0.15%)
Feb 24, 2006 2.160 2.180 2.160 2.170 126,013 +0.00(+0.00%)
Feb 23, 2006 2.177 2.180 2.160 2.170 165,728 -0.01(-0.31%)
Feb 22, 2006 2.157 2.177 2.157 2.177 184,540 +0.01(+0.46%)
Feb 21, 2006 2.160 2.173 2.157 2.167 146,020 +0.01(+0.47%)
Feb 17, 2006 2.157 2.173 2.153 2.157 107,200 -0.01(-0.62%)
Feb 16, 2006 2.150 2.170 2.150 2.170 108,096 +0.02(+0.78%)
Feb 15, 2006 2.150 2.160 2.147 2.153 112,277 +0.00(+0.16%)
Feb 14, 2006 2.150 2.173 2.150 2.150 78,534 -0.02(-0.77%)
Feb 13, 2006 2.153 2.167 2.153 2.167 108,096 +0.00(+0.15%)
Feb 10, 2006 2.143 2.167 2.143 2.163 132,582 +0.01(+0.47%)
Feb 09, 2006 2.147 2.163 2.147 2.153 127,506 -0.01(-0.46%)
Feb 08, 2006 2.167 2.180 2.143 2.163 309,359 +0.00(+0.00%)
Feb 07, 2006 2.187 2.190 2.163 2.163 121,832 -0.01(-0.31%)
Feb 06, 2006 2.183 2.193 2.163 2.170 60,617 +0.01(+0.31%)
Feb 03, 2006 2.167 2.177 2.150 2.163 82,416 -0.00(-0.15%)
Feb 02, 2006 2.150 2.177 2.150 2.167 139,749 +0.00(+0.15%)
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.