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 30, 2012 2.732 2.741 2.717 2.717 124,288 -0.01(-0.29%)
Apr 27, 2012 2.760 2.768 2.721 2.725 149,051 -0.03(-1.00%)
Apr 26, 2012 2.760 2.760 2.736 2.752 108,849 -0.01(-0.29%)
Apr 25, 2012 2.764 2.768 2.740 2.760 180,726 -0.00(-0.14%)
Apr 24, 2012 2.776 2.776 2.740 2.764 168,152 -0.00(-0.14%)
Apr 23, 2012 2.728 2.772 2.728 2.768 147,327 +0.03(+1.15%)
Apr 20, 2012 2.736 2.760 2.713 2.736 295,971 +0.02(+0.58%)
Apr 19, 2012 2.725 2.728 2.705 2.721 125,557 +0.01(+0.44%)
Apr 18, 2012 2.744 2.752 2.705 2.709 128,046 -0.03(-1.01%)
Apr 17, 2012 2.740 2.740 2.725 2.736 121,087 -0.00(-0.11%)
Apr 16, 2012 2.736 2.743 2.724 2.740 93,589 +0.00(+0.14%)
Apr 13, 2012 2.740 2.740 2.720 2.736 113,010 +0.00(+0.14%)
Apr 12, 2012 2.728 2.736 2.712 2.732 157,226 +0.01(+0.29%)
Apr 11, 2012 2.720 2.728 2.710 2.724 189,075 +0.02(+0.73%)
Apr 10, 2012 2.708 2.708 2.677 2.704 182,637 -0.02(-0.58%)
Apr 09, 2012 2.700 2.720 2.688 2.720 163,486 +0.04(+1.61%)
Apr 05, 2012 2.732 2.736 2.673 2.677 205,703 -0.04(-1.59%)
Apr 04, 2012 2.724 2.740 2.716 2.720 164,060 +0.01(+0.29%)
Apr 03, 2012 2.728 2.728 2.692 2.712 101,073 +0.01(+0.44%)
Apr 02, 2012 2.685 2.724 2.685 2.700 283,807 +0.04(+1.48%)
Mar 30, 2012 2.728 2.732 2.661 2.661 274,914 -0.04(-1.31%)
Mar 29, 2012 2.732 2.740 2.688 2.696 230,125 -0.02(-0.72%)
Mar 28, 2012 2.751 2.755 2.716 2.716 250,503 -0.03(-1.00%)
Mar 27, 2012 2.736 2.751 2.724 2.743 196,194 +0.00(+0.14%)
Mar 26, 2012 2.747 2.759 2.736 2.740 228,265 -0.01(-0.29%)
Mar 23, 2012 2.759 2.791 2.728 2.747 302,783 +0.00(+0.00%)
Mar 22, 2012 2.771 2.775 2.728 2.747 184,451 -0.00(-0.14%)
Mar 21, 2012 2.787 2.787 2.740 2.751 310,338 -0.02(-0.85%)
Mar 20, 2012 2.688 2.963 2.688 2.775 1,108,696 +0.08(+3.06%)
Mar 19, 2012 2.673 2.708 2.661 2.692 262,687 -0.00(-0.15%)
Mar 16, 2012 2.685 2.706 2.673 2.696 136,563 +0.02(+0.59%)
Mar 15, 2012 2.743 2.747 2.677 2.681 242,189 -0.04(-1.59%)
Mar 14, 2012 2.775 2.775 2.716 2.724 316,292 -0.05(-1.84%)
Mar 13, 2012 2.759 2.775 2.755 2.775 236,754 +0.04(+1.61%)
Mar 12, 2012 2.735 2.754 2.731 2.731 172,702 +0.00(+0.14%)
Mar 09, 2012 2.746 2.750 2.727 2.727 142,113 -0.02(-0.57%)
Mar 08, 2012 2.766 2.766 2.731 2.742 236,285 -0.00(-0.14%)
Mar 07, 2012 2.766 2.770 2.746 2.746 207,934 -0.02(-0.57%)
Mar 06, 2012 2.746 2.762 2.731 2.762 145,189 +0.04(+1.29%)
Mar 05, 2012 2.766 2.766 2.723 2.727 115,471 -0.04(-1.55%)
Mar 02, 2012 2.774 2.778 2.762 2.770 199,146 +0.00(+0.00%)
Mar 01, 2012 2.758 2.770 2.746 2.770 319,835 +0.03(+1.14%)
Feb 29, 2012 2.746 2.762 2.733 2.739 169,524 +0.01(+0.29%)
Feb 28, 2012 2.739 2.739 2.715 2.731 113,454 +0.00(+0.00%)
Feb 27, 2012 2.731 2.735 2.715 2.731 144,715 +0.01(+0.34%)
Feb 24, 2012 2.727 2.750 2.715 2.721 171,728 -0.02(-0.63%)
Feb 23, 2012 2.735 2.746 2.731 2.739 178,795 +0.01(+0.43%)
Feb 22, 2012 2.727 2.739 2.719 2.727 135,399 +0.00(+0.00%)
Feb 21, 2012 2.746 2.746 2.727 2.727 198,500 -0.01(-0.29%)
Feb 17, 2012 2.739 2.742 2.727 2.735 177,973 +0.00(+0.14%)
Feb 16, 2012 2.715 2.735 2.703 2.731 265,906 +0.02(+0.72%)
Feb 15, 2012 2.707 2.711 2.696 2.711 116,161 +0.02(+0.58%)
Feb 14, 2012 2.711 2.719 2.696 2.696 244,734 -0.01(-0.25%)
Feb 13, 2012 2.691 2.710 2.675 2.703 129,911 +0.02(+0.58%)
Feb 10, 2012 2.710 2.710 2.687 2.687 180,044 -0.03(-1.00%)
Feb 09, 2012 2.699 2.714 2.694 2.714 185,070 +0.03(+1.16%)
Feb 08, 2012 2.695 2.714 2.671 2.683 257,239 -0.02(-0.72%)
Feb 07, 2012 2.706 2.706 2.687 2.703 192,906 +0.01(+0.29%)
Feb 06, 2012 2.703 2.714 2.695 2.695 168,427 -0.00(-0.14%)
Feb 03, 2012 2.726 2.737 2.699 2.699 216,675 -0.03(-1.14%)
Feb 02, 2012 2.737 2.737 2.706 2.730 162,970 -0.01(-0.28%)
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.