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 )

3.050 -0.020 (-0.65%)
Streaming Delayed Price Updated: 9:56 AM EDT, Jun 3, 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 (%)
Aug 31, 2006 2.187 2.187 2.177 2.180 57,034 -0.01(-0.31%)
Aug 30, 2006 2.183 2.190 2.167 2.187 68,381 +0.01(+0.31%)
Aug 29, 2006 2.160 2.183 2.160 2.180 111,978 +0.02(+0.77%)
Aug 28, 2006 2.170 2.180 2.160 2.163 567,059 -0.01(-0.62%)
Aug 25, 2006 2.180 2.187 2.170 2.177 111,680 -0.01(-0.31%)
Aug 24, 2006 2.160 2.183 2.160 2.183 133,777 +0.01(+0.62%)
Aug 23, 2006 2.160 2.177 2.153 2.170 168,117 +0.00(+0.00%)
Aug 22, 2006 2.160 2.207 2.157 2.170 195,290 -0.00(-0.15%)
Aug 21, 2006 2.160 2.177 2.153 2.173 244,860 +0.01(+0.31%)
Aug 18, 2006 2.153 2.167 2.151 2.167 216,492 +0.01(+0.47%)
Aug 17, 2006 2.143 2.167 2.143 2.157 166,922 +0.00(+0.16%)
Aug 16, 2006 2.150 2.160 2.147 2.153 159,756 +0.00(+0.16%)
Aug 15, 2006 2.143 2.163 2.143 2.150 113,471 -0.01(-0.34%)
Aug 14, 2006 2.157 2.167 2.137 2.157 117,055 +0.01(+0.66%)
Aug 11, 2006 2.140 2.160 2.137 2.143 209,922 -0.00(-0.16%)
Aug 10, 2006 2.133 2.160 2.133 2.147 211,714 +0.01(+0.31%)
Aug 09, 2006 2.127 2.143 2.127 2.140 98,541 +0.00(+0.16%)
Aug 08, 2006 2.133 2.147 2.123 2.137 154,381 +0.01(+0.47%)
Aug 07, 2006 2.127 2.144 2.123 2.127 212,908 -0.01(-0.47%)
Aug 04, 2006 2.120 2.137 2.116 2.137 166,624 +0.01(+0.63%)
Aug 03, 2006 2.113 2.133 2.113 2.123 144,825 -0.00(-0.04%)
Aug 02, 2006 2.120 2.133 2.113 2.124 282,783 -0.02(-0.74%)
Aug 01, 2006 2.110 2.140 2.110 2.140 127,506 +0.02(+0.95%)
Jul 31, 2006 2.113 2.120 2.107 2.120 1,288,501 +0.01(+0.32%)
Jul 28, 2006 2.116 2.120 2.103 2.113 71,367 +0.00(+0.16%)
Jul 27, 2006 2.100 2.120 2.100 2.110 108,992 +0.00(+0.16%)
Jul 26, 2006 2.120 2.123 2.106 2.106 102,423 -0.01(-0.63%)
Jul 25, 2006 2.106 2.123 2.103 2.120 68,680 +0.00(+0.00%)
Jul 24, 2006 2.103 2.140 2.103 2.120 129,298 +0.02(+0.80%)
Jul 21, 2006 2.096 2.110 2.096 2.103 79,728 -0.01(-0.32%)
Jul 20, 2006 2.090 2.110 2.090 2.110 116,457 +0.01(+0.64%)
Jul 19, 2006 2.086 2.096 2.086 2.096 177,672 +0.01(+0.32%)
Jul 18, 2006 2.093 2.096 2.086 2.090 374,755 +0.00(+0.00%)
Jul 17, 2006 2.096 2.096 2.090 2.090 334,741 -0.00(-0.16%)
Jul 14, 2006 2.083 2.093 2.083 2.093 924,197 +0.00(+0.16%)
Jul 13, 2006 2.090 2.096 2.085 2.090 229,929 +0.00(+0.00%)
Jul 12, 2006 2.086 2.096 2.080 2.090 102,423 +0.00(+0.00%)
Jul 11, 2006 2.083 2.096 2.083 2.090 131,686 -0.01(-0.48%)
Jul 10, 2006 2.090 2.100 2.090 2.100 188,422 +0.00(+0.16%)
Jul 07, 2006 2.096 2.106 2.093 2.096 75,548 +0.00(+0.16%)
Jul 06, 2006 2.090 2.106 2.090 2.093 107,200 -0.00(-0.16%)
Jul 05, 2006 2.113 2.113 2.083 2.096 74,055 -0.01(-0.32%)
Jul 03, 2006 2.090 2.113 2.090 2.103 126,909 +0.00(+0.00%)
Jun 30, 2006 2.096 2.103 2.086 2.103 94,360 +0.02(+0.80%)
Jun 29, 2006 2.093 2.100 2.083 2.086 186,929 -0.01(-0.64%)
Jun 28, 2006 2.106 2.113 2.100 2.100 108,395 -0.00(-0.16%)
Jun 27, 2006 2.103 2.110 2.093 2.103 134,374 +0.00(+0.16%)
Jun 26, 2006 2.106 2.110 2.100 2.100 110,187 -0.01(-0.48%)
Jun 23, 2006 2.113 2.127 2.100 2.110 77,638 +0.01(+0.32%)
Jun 22, 2006 2.110 2.116 2.096 2.103 173,790 -0.01(-0.32%)
Jun 21, 2006 2.103 2.120 2.096 2.110 97,944 +0.00(+0.16%)
Jun 20, 2006 2.113 2.113 2.096 2.106 99,437 +0.00(+0.00%)
Jun 19, 2006 2.100 2.116 2.100 2.106 95,853 +0.01(+0.32%)
Jun 16, 2006 2.096 2.110 2.096 2.100 93,166 +0.00(+0.16%)
Jun 15, 2006 2.096 2.116 2.096 2.096 121,235 -0.01(-0.64%)
Jun 14, 2006 2.096 2.116 2.096 2.110 80,923 +0.01(+0.64%)
Jun 13, 2006 2.093 2.110 2.093 2.096 188,721 -0.01(-0.32%)
Jun 12, 2006 2.093 2.120 2.093 2.103 95,853 -0.01(-0.32%)
Jun 09, 2006 2.106 2.113 2.100 2.110 79,430 +0.00(+0.00%)
Jun 08, 2006 2.100 2.120 2.100 2.110 102,423 -0.01(-0.32%)
Jun 07, 2006 2.110 2.116 2.110 2.116 541,080 +0.00(+0.16%)
Jun 06, 2006 2.116 2.120 2.110 2.113 171,103 +0.00(+0.16%)
Jun 05, 2006 2.120 2.130 2.110 2.110 103,318 -0.02(-0.79%)
Jun 02, 2006 2.113 2.127 2.106 2.127 135,867 +0.02(+0.79%)
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.