Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 2.808 2.813 2.796 2.801 193,661 +0.00(+0.02%)
Apr 29, 2013 2.783 2.804 2.783 2.800 163,228 +0.00(+0.15%)
Apr 26, 2013 2.779 2.798 2.779 2.796 157,608 +0.00(+0.15%)
Apr 25, 2013 2.775 2.792 2.766 2.792 236,660 +0.00(+0.00%)
Apr 24, 2013 2.783 2.792 2.775 2.792 154,790 +0.01(+0.46%)
Apr 23, 2013 2.762 2.783 2.762 2.779 190,450 +0.00(+0.15%)
Apr 22, 2013 2.766 2.775 2.758 2.775 171,434 +0.02(+0.61%)
Apr 19, 2013 2.766 2.783 2.758 2.758 189,892 -0.02(-0.61%)
Apr 18, 2013 2.770 2.775 2.758 2.775 168,415 +0.01(+0.31%)
Apr 17, 2013 2.775 2.779 2.758 2.766 278,157 -0.01(-0.30%)
Apr 16, 2013 2.770 2.783 2.770 2.775 152,534 -0.01(-0.30%)
Apr 15, 2013 2.770 2.783 2.762 2.783 209,894 +0.00(+0.00%)
Apr 12, 2013 2.770 2.783 2.758 2.783 157,730 +0.01(+0.30%)
Apr 11, 2013 2.762 2.775 2.761 2.775 104,246 +0.00(+0.00%)
Apr 10, 2013 2.754 2.775 2.749 2.775 178,408 +0.01(+0.30%)
Apr 09, 2013 2.745 2.766 2.745 2.766 208,571 +0.03(+0.92%)
Apr 08, 2013 2.745 2.757 2.741 2.741 165,237 -0.01(-0.31%)
Apr 05, 2013 2.754 2.762 2.745 2.749 167,323 -0.01(-0.30%)
Apr 04, 2013 2.741 2.762 2.741 2.758 216,473 +0.02(+0.61%)
Apr 03, 2013 2.762 2.762 2.733 2.741 204,929 -0.02(-0.76%)
Apr 02, 2013 2.749 2.762 2.749 2.762 260,376 +0.00(+0.00%)
Apr 01, 2013 2.754 2.762 2.749 2.762 230,508 +0.00(+0.15%)
Mar 28, 2013 2.758 2.758 2.733 2.758 294,247 +0.02(+0.61%)
Mar 27, 2013 2.741 2.754 2.741 2.741 188,447 -0.02(-0.61%)
Mar 26, 2013 2.754 2.758 2.745 2.758 115,476 +0.02(+0.61%)
Mar 25, 2013 2.754 2.758 2.741 2.741 220,619 -0.00(-0.15%)
Mar 22, 2013 2.754 2.762 2.745 2.745 102,981 -0.01(-0.31%)
Mar 21, 2013 2.741 2.754 2.741 2.754 225,898 +0.00(+0.15%)
Mar 20, 2013 2.741 2.749 2.741 2.749 227,513 +0.00(+0.00%)
Mar 19, 2013 2.737 2.754 2.724 2.749 231,088 +0.02(+0.77%)
Mar 18, 2013 2.716 2.737 2.716 2.728 220,622 +0.02(+0.62%)
Mar 15, 2013 2.716 2.741 2.699 2.712 215,605 -0.02(-0.62%)
Mar 14, 2013 2.720 2.749 2.716 2.728 381,238 +0.00(+0.00%)
Mar 13, 2013 2.737 2.741 2.724 2.728 338,151 -0.01(-0.46%)
Mar 12, 2013 2.741 2.758 2.741 2.741 145,042 -0.00(-0.15%)
Mar 11, 2013 2.770 2.770 2.745 2.745 256,035 -0.02(-0.61%)
Mar 08, 2013 2.749 2.762 2.745 2.762 156,252 +0.01(+0.46%)
Mar 07, 2013 2.749 2.762 2.749 2.749 173,576 -0.01(-0.45%)
Mar 06, 2013 2.749 2.766 2.741 2.762 388,942 +0.00(+0.15%)
Mar 05, 2013 2.757 2.770 2.749 2.757 449,014 -0.02(-0.60%)
Mar 04, 2013 2.766 2.778 2.757 2.774 294,788 +0.00(+0.00%)
Mar 01, 2013 2.766 2.791 2.766 2.774 236,454 +0.01(+0.30%)
Feb 28, 2013 2.787 2.787 2.762 2.766 240,506 -0.02(-0.75%)
Feb 27, 2013 2.770 2.787 2.766 2.787 141,987 +0.02(+0.76%)
Feb 26, 2013 2.770 2.778 2.766 2.766 189,594 -0.01(-0.45%)
Feb 25, 2013 2.778 2.793 2.774 2.778 201,298 -0.00(-0.15%)
Feb 22, 2013 2.783 2.791 2.774 2.783 187,564 +0.00(+0.15%)
Feb 21, 2013 2.774 2.787 2.766 2.778 299,532 +0.00(+0.15%)
Feb 20, 2013 2.766 2.774 2.757 2.774 262,699 +0.01(+0.30%)
Feb 19, 2013 2.741 2.769 2.741 2.766 216,432 +0.01(+0.46%)
Feb 15, 2013 2.737 2.757 2.737 2.753 150,620 +0.01(+0.30%)
Feb 14, 2013 2.757 2.774 2.745 2.745 249,673 -0.02(-0.76%)
Feb 13, 2013 2.770 2.774 2.753 2.766 213,048 +0.00(+0.15%)
Feb 12, 2013 2.791 2.791 2.762 2.762 298,774 -0.03(-1.03%)
Feb 11, 2013 2.774 2.791 2.774 2.791 188,370 +0.02(+0.75%)
Feb 08, 2013 2.786 2.799 2.766 2.770 161,481 -0.02(-0.60%)
Feb 07, 2013 2.791 2.803 2.786 2.786 149,674 -0.01(-0.30%)
Feb 06, 2013 2.778 2.803 2.777 2.795 161,449 +0.01(+0.45%)
Feb 04, 2013 2.786 2.791 2.782 2.782 155,265 -0.01(-0.30%)
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.