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 )

3.290 +0.040 (+1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Jul 31, 2008 2.057 2.063 2.045 2.054 173,143 -0.01(-0.58%)
Jul 30, 2008 2.054 2.066 2.042 2.066 68,972 +0.01(+0.58%)
Jul 29, 2008 2.054 2.057 2.042 2.054 169,632 +0.01(+0.58%)
Jul 28, 2008 2.048 2.054 2.033 2.042 195,390 +0.01(+0.44%)
Jul 25, 2008 2.048 2.057 2.033 2.033 191,835 +0.00(+0.00%)
Jul 24, 2008 2.066 2.066 2.033 2.033 87,537 -0.02(-0.87%)
Jul 23, 2008 2.033 2.072 2.033 2.051 343,386 +0.02(+0.88%)
Jul 22, 2008 2.054 2.054 2.027 2.033 288,383 -0.00(-0.15%)
Jul 21, 2008 2.039 2.039 2.015 2.036 125,816 -0.00(-0.15%)
Jul 18, 2008 2.039 2.048 2.015 2.039 168,439 +0.02(+1.18%)
Jul 17, 2008 2.054 2.063 1.970 2.015 118,402 -0.01(-0.73%)
Jul 16, 2008 2.039 2.039 1.997 2.030 182,539 +0.04(+1.79%)
Jul 15, 2008 2.054 2.054 1.994 1.994 201,981 -0.07(-3.18%)
Jul 14, 2008 2.069 2.069 2.033 2.060 107,809 +0.02(+0.87%)
Jul 11, 2008 2.078 2.081 2.021 2.042 263,069 -0.00(-0.15%)
Jul 10, 2008 2.075 2.084 2.045 2.045 148,225 -0.03(-1.58%)
Jul 09, 2008 2.042 2.078 1.991 2.078 379,589 -0.00(-0.14%)
Jul 08, 2008 2.075 2.095 2.071 2.081 254,683 +0.02(+0.87%)
Jul 07, 2008 2.054 2.063 2.042 2.063 151,698 +0.02(+0.87%)
Jul 04, 2008 2.054 2.078 2.015 2.045 205,516 +0.00(+0.00%)
Jul 03, 2008 2.054 2.078 2.015 2.045 205,516 -0.00(-0.15%)
Jul 02, 2008 2.084 2.095 2.003 2.048 315,381 -0.05(-2.27%)
Jul 01, 2008 2.084 2.098 2.066 2.095 329,605 +0.02(+1.00%)
Jun 30, 2008 2.098 2.107 2.060 2.075 236,068 -0.00(-0.14%)
Jun 27, 2008 2.054 2.078 2.054 2.078 155,589 +0.01(+0.58%)
Jun 26, 2008 2.036 2.072 2.036 2.066 146,851 +0.02(+0.87%)
Jun 25, 2008 2.012 2.054 2.009 2.048 196,243 +0.02(+1.03%)
Jun 24, 2008 2.030 2.039 2.024 2.027 254,058 -0.01(-0.29%)
Jun 23, 2008 1.997 2.036 1.997 2.033 277,206 +0.02(+1.11%)
Jun 20, 2008 1.988 2.030 1.988 2.011 246,345 +0.02(+0.82%)
Jun 19, 2008 2.048 2.048 1.994 1.994 492,522 -0.06(-2.90%)
Jun 18, 2008 2.042 2.054 2.039 2.054 212,890 +0.02(+1.17%)
Jun 17, 2008 2.045 2.051 2.030 2.030 316,046 -0.01(-0.58%)
Jun 16, 2008 2.069 2.084 2.039 2.042 172,212 -0.01(-0.44%)
Jun 13, 2008 2.081 2.081 2.039 2.051 217,624 -0.01(-0.29%)
Jun 12, 2008 2.113 2.113 2.057 2.057 221,175 -0.04(-1.71%)
Jun 11, 2008 2.119 2.136 2.093 2.093 151,151 -0.04(-1.68%)
Jun 10, 2008 2.110 2.140 2.098 2.128 119,503 +0.00(+0.00%)
Jun 09, 2008 2.113 2.143 2.113 2.128 172,944 +0.03(+1.27%)
Jun 06, 2008 2.084 2.125 2.084 2.101 135,055 +0.02(+0.86%)
Jun 05, 2008 2.110 2.110 2.078 2.084 163,480 -0.01(-0.71%)
Jun 04, 2008 2.137 2.143 2.090 2.098 173,915 -0.04(-1.81%)
Jun 03, 2008 2.113 2.140 2.113 2.137 169,786 +0.01(+0.56%)
Jun 02, 2008 2.098 2.128 2.081 2.125 274,283 +0.05(+2.29%)
May 30, 2008 2.084 2.087 2.075 2.078 247,262 -0.02(-0.85%)
May 29, 2008 2.140 2.149 2.084 2.095 251,851 -0.04(-1.81%)
May 28, 2008 2.143 2.158 2.116 2.134 395,914 -0.05(-2.18%)
May 27, 2008 2.104 2.188 2.090 2.182 627,373 +0.07(+3.53%)
May 26, 2008 2.081 2.107 2.081 2.107 0 +0.00(+0.00%)
May 23, 2008 2.081 2.107 2.081 2.107 189,793 +0.01(+0.28%)
May 22, 2008 2.101 2.113 2.072 2.101 262,068 -0.01(-0.70%)
May 21, 2008 2.078 2.116 2.078 2.116 594,717 +0.04(+1.86%)
May 20, 2008 2.078 2.078 2.060 2.078 139,560 -0.00(-0.14%)
May 19, 2008 2.078 2.081 2.069 2.081 736,838 -0.00(-0.14%)
May 16, 2008 2.060 2.084 2.060 2.084 422,753 +0.01(+0.72%)
May 15, 2008 2.054 2.069 2.051 2.069 170,334 +0.01(+0.58%)
May 14, 2008 2.063 2.072 2.057 2.057 229,275 +0.00(+0.00%)
May 13, 2008 2.060 2.078 2.048 2.057 288,511 -0.01(-0.43%)
May 12, 2008 2.078 2.078 2.060 2.066 153,291 +0.00(+0.00%)
May 09, 2008 2.039 2.084 2.039 2.066 225,263 -0.00(-0.14%)
May 08, 2008 2.069 2.081 2.060 2.069 216,401 -0.01(-0.71%)
May 07, 2008 2.081 2.084 2.069 2.084 154,322 +0.00(+0.14%)
May 06, 2008 2.078 2.084 2.069 2.081 313,933 +0.01(+0.58%)
May 05, 2008 2.087 2.090 2.054 2.069 284,752 -0.01(-0.43%)
May 02, 2008 2.084 2.095 2.075 2.078 267,839 -0.01(-0.57%)
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.