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 )

3.060 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 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 2.100 2.110 2.086 2.096 119,916 +0.00(+0.00%)
Apr 27, 2006 2.083 2.103 2.076 2.096 149,669 +0.01(+0.48%)
Apr 26, 2006 2.093 2.102 2.073 2.086 226,909 -0.01(-0.32%)
Apr 25, 2006 2.096 2.110 2.083 2.093 109,397 +0.00(+0.00%)
Apr 24, 2006 2.083 2.096 2.083 2.093 277,700 +0.00(+0.16%)
Apr 21, 2006 2.090 2.093 2.083 2.090 204,368 +0.01(+0.48%)
Apr 20, 2006 2.076 2.090 2.076 2.080 245,542 +0.00(+0.14%)
Apr 19, 2006 2.093 2.093 2.073 2.077 120,216 -0.01(-0.30%)
Apr 18, 2006 2.083 2.093 2.080 2.083 125,626 +0.00(+0.00%)
Apr 17, 2006 2.090 2.093 2.073 2.083 382,289 +0.01(+0.32%)
Apr 13, 2006 2.086 2.090 2.066 2.076 300,541 -0.01(-0.48%)
Apr 12, 2006 2.096 2.100 2.083 2.086 144,861 -0.00(-0.16%)
Apr 11, 2006 2.086 2.100 2.086 2.090 254,859 -0.01(-0.48%)
Apr 10, 2006 2.110 2.122 2.093 2.100 244,040 -0.01(-0.63%)
Apr 07, 2006 2.106 2.119 2.106 2.113 202,865 -0.01(-0.31%)
Apr 06, 2006 2.103 2.126 2.103 2.119 70,026 +0.00(+0.00%)
Apr 05, 2006 2.113 2.119 2.110 2.119 87,457 +0.01(+0.47%)
Apr 04, 2006 2.116 2.126 2.110 2.110 102,184 -0.01(-0.47%)
Apr 03, 2006 2.116 2.129 2.104 2.119 171,008 -0.00(-0.16%)
Mar 31, 2006 2.113 2.133 2.113 2.123 143,057 +0.01(+0.31%)
Mar 30, 2006 2.136 2.136 2.113 2.116 126,528 -0.01(-0.47%)
Mar 29, 2006 2.110 2.129 2.106 2.126 157,183 +0.01(+0.47%)
Mar 28, 2006 2.110 2.129 2.110 2.116 311,962 -0.00(-0.16%)
Mar 27, 2006 2.146 2.146 2.110 2.119 317,973 -0.03(-1.24%)
Mar 24, 2006 2.119 2.146 2.119 2.146 114,506 +0.02(+1.10%)
Mar 23, 2006 2.133 2.136 2.119 2.123 112,102 -0.01(-0.31%)
Mar 22, 2006 2.113 2.129 2.113 2.129 97,976 +0.00(+0.16%)
Mar 21, 2006 2.126 2.129 2.110 2.126 321,880 +0.01(+0.31%)
Mar 20, 2006 2.129 2.129 2.119 2.119 155,981 +0.00(+0.00%)
Mar 17, 2006 2.110 2.126 2.110 2.119 255,460 -0.00(-0.16%)
Mar 16, 2006 2.116 2.129 2.116 2.123 235,925 +0.01(+0.31%)
Mar 15, 2006 2.106 2.129 2.106 2.116 110,298 -0.01(-0.31%)
Mar 14, 2006 2.106 2.129 2.106 2.123 133,741 +0.00(+0.00%)
Mar 13, 2006 2.106 2.123 2.106 2.123 148,167 +0.01(+0.63%)
Mar 10, 2006 2.126 2.143 2.090 2.110 371,469 -0.02(-0.78%)
Mar 09, 2006 2.123 2.143 2.123 2.126 49,288 -0.00(-0.16%)
Mar 08, 2006 2.119 2.149 2.119 2.129 79,343 -0.00(-0.16%)
Mar 07, 2006 2.136 2.153 2.129 2.133 174,013 +0.00(+0.16%)
Mar 06, 2006 2.136 2.149 2.129 2.129 176,117 -0.00(-0.16%)
Mar 03, 2006 2.153 2.156 2.133 2.133 187,237 -0.02(-0.77%)
Mar 02, 2006 2.146 2.153 2.133 2.149 158,986 +0.00(+0.00%)
Mar 01, 2006 2.146 2.156 2.146 2.149 131,336 -0.00(-0.15%)
Feb 28, 2006 2.159 2.159 2.146 2.153 211,882 -0.01(-0.31%)
Feb 27, 2006 2.149 2.166 2.149 2.159 150,872 +0.00(+0.15%)
Feb 24, 2006 2.146 2.166 2.146 2.156 126,828 +0.00(+0.00%)
Feb 23, 2006 2.163 2.166 2.146 2.156 166,800 -0.01(-0.31%)
Feb 22, 2006 2.143 2.163 2.143 2.163 185,734 +0.01(+0.46%)
Feb 21, 2006 2.146 2.159 2.143 2.153 146,964 +0.01(+0.47%)
Feb 17, 2006 2.143 2.159 2.139 2.143 107,894 -0.01(-0.62%)
Feb 16, 2006 2.136 2.156 2.136 2.156 108,796 +0.02(+0.78%)
Feb 15, 2006 2.136 2.146 2.133 2.139 113,003 +0.00(+0.16%)
Feb 14, 2006 2.136 2.159 2.136 2.136 79,042 -0.02(-0.77%)
Feb 13, 2006 2.139 2.153 2.139 2.153 108,796 +0.00(+0.15%)
Feb 10, 2006 2.129 2.153 2.129 2.149 133,440 +0.01(+0.47%)
Feb 09, 2006 2.133 2.149 2.133 2.139 128,331 -0.01(-0.46%)
Feb 08, 2006 2.153 2.166 2.129 2.149 311,361 +0.00(+0.00%)
Feb 07, 2006 2.173 2.176 2.149 2.149 122,621 -0.01(-0.31%)
Feb 06, 2006 2.169 2.179 2.149 2.156 61,010 +0.01(+0.31%)
Feb 03, 2006 2.153 2.163 2.136 2.149 82,949 -0.00(-0.15%)
Feb 02, 2006 2.136 2.163 2.136 2.153 140,653 +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.