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 )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 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 (%)
Jul 31, 2008 2.300 2.306 2.286 2.296 154,868 -0.01(-0.58%)
Jul 30, 2008 2.296 2.309 2.283 2.309 61,692 +0.01(+0.58%)
Jul 29, 2008 2.296 2.300 2.283 2.296 151,728 +0.01(+0.58%)
Jul 28, 2008 2.290 2.296 2.273 2.283 174,767 +0.01(+0.44%)
Jul 25, 2008 2.290 2.300 2.273 2.273 171,588 +0.00(+0.00%)
Jul 24, 2008 2.309 2.309 2.273 2.273 78,298 -0.02(-0.87%)
Jul 23, 2008 2.273 2.316 2.273 2.293 307,144 +0.02(+0.88%)
Jul 22, 2008 2.296 2.296 2.266 2.273 257,946 -0.00(-0.15%)
Jul 21, 2008 2.280 2.280 2.253 2.276 112,537 -0.00(-0.15%)
Jul 18, 2008 2.280 2.290 2.253 2.280 150,661 +0.03(+1.18%)
Jul 17, 2008 2.296 2.306 2.203 2.253 105,905 -0.02(-0.73%)
Jul 16, 2008 2.280 2.280 2.233 2.270 163,273 +0.04(+1.79%)
Jul 15, 2008 2.296 2.296 2.230 2.230 180,663 -0.07(-3.18%)
Jul 14, 2008 2.313 2.313 2.273 2.303 96,430 +0.02(+0.87%)
Jul 11, 2008 2.323 2.326 2.260 2.283 235,303 -0.00(-0.15%)
Jul 10, 2008 2.319 2.329 2.286 2.286 132,580 -0.04(-1.58%)
Jul 09, 2008 2.283 2.323 2.226 2.323 339,526 -0.00(-0.14%)
Jul 08, 2008 2.319 2.343 2.316 2.326 227,803 +0.02(+0.87%)
Jul 07, 2008 2.296 2.306 2.283 2.306 135,687 +0.02(+0.87%)
Jul 04, 2008 2.296 2.323 2.253 2.286 183,824 +0.00(+0.00%)
Jul 03, 2008 2.296 2.323 2.253 2.286 183,824 -0.00(-0.15%)
Jul 02, 2008 2.329 2.343 2.240 2.290 282,094 -0.05(-2.27%)
Jul 01, 2008 2.329 2.346 2.309 2.343 294,817 +0.02(+1.00%)
Jun 30, 2008 2.346 2.356 2.303 2.319 211,152 -0.00(-0.14%)
Jun 27, 2008 2.296 2.323 2.296 2.323 139,167 +0.01(+0.58%)
Jun 26, 2008 2.276 2.316 2.276 2.309 131,351 +0.02(+0.87%)
Jun 25, 2008 2.250 2.296 2.246 2.290 175,531 +0.02(+1.03%)
Jun 24, 2008 2.270 2.280 2.263 2.266 227,244 -0.01(-0.29%)
Jun 23, 2008 2.233 2.276 2.233 2.273 247,948 +0.03(+1.11%)
Jun 20, 2008 2.223 2.270 2.223 2.248 220,344 +0.02(+0.82%)
Jun 19, 2008 2.290 2.290 2.230 2.230 440,539 -0.07(-2.90%)
Jun 18, 2008 2.283 2.296 2.280 2.296 190,420 +0.03(+1.17%)
Jun 17, 2008 2.286 2.293 2.270 2.270 282,689 -0.01(-0.58%)
Jun 16, 2008 2.313 2.329 2.280 2.283 154,036 -0.01(-0.44%)
Jun 13, 2008 2.326 2.326 2.280 2.293 194,654 -0.01(-0.29%)
Jun 12, 2008 2.363 2.363 2.300 2.300 197,831 -0.04(-1.71%)
Jun 11, 2008 2.369 2.388 2.339 2.339 135,198 -0.04(-1.68%)
Jun 10, 2008 2.359 2.393 2.346 2.379 106,890 +0.00(+0.00%)
Jun 09, 2008 2.363 2.396 2.363 2.379 154,691 +0.03(+1.27%)
Jun 06, 2008 2.329 2.376 2.329 2.349 120,801 +0.02(+0.86%)
Jun 05, 2008 2.359 2.359 2.323 2.329 146,226 -0.02(-0.71%)
Jun 04, 2008 2.389 2.396 2.336 2.346 155,559 -0.04(-1.81%)
Jun 03, 2008 2.363 2.393 2.363 2.389 151,866 +0.01(+0.56%)
Jun 02, 2008 2.346 2.379 2.326 2.376 245,334 +0.05(+2.29%)
May 30, 2008 2.329 2.333 2.319 2.323 221,165 -0.02(-0.85%)
May 29, 2008 2.393 2.403 2.329 2.343 225,269 -0.04(-1.81%)
May 28, 2008 2.396 2.413 2.366 2.386 354,127 -0.05(-2.18%)
May 27, 2008 2.353 2.446 2.336 2.439 561,157 +0.08(+3.53%)
May 26, 2008 2.326 2.356 2.326 2.356 0 +0.00(+0.00%)
May 23, 2008 2.326 2.356 2.326 2.356 169,761 +0.01(+0.28%)
May 22, 2008 2.349 2.363 2.316 2.349 234,408 -0.02(-0.70%)
May 21, 2008 2.323 2.366 2.323 2.366 531,948 +0.04(+1.86%)
May 20, 2008 2.323 2.323 2.303 2.323 124,830 -0.00(-0.14%)
May 19, 2008 2.323 2.326 2.313 2.326 659,068 -0.00(-0.14%)
May 16, 2008 2.303 2.329 2.303 2.329 378,134 +0.02(+0.72%)
May 15, 2008 2.296 2.313 2.293 2.313 152,356 +0.01(+0.58%)
May 14, 2008 2.306 2.316 2.300 2.300 205,076 +0.00(+0.00%)
May 13, 2008 2.303 2.323 2.290 2.300 258,060 -0.01(-0.43%)
May 12, 2008 2.323 2.323 2.303 2.309 137,112 +0.00(+0.00%)
May 09, 2008 2.280 2.329 2.280 2.309 201,488 -0.00(-0.14%)
May 08, 2008 2.313 2.326 2.303 2.313 193,561 -0.02(-0.71%)
May 07, 2008 2.326 2.329 2.313 2.329 138,034 +0.00(+0.14%)
May 06, 2008 2.323 2.329 2.313 2.326 280,799 +0.01(+0.58%)
May 05, 2008 2.333 2.336 2.296 2.313 254,697 -0.01(-0.43%)
May 02, 2008 2.329 2.343 2.319 2.323 239,570 -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.