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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 4:10 PM EDT, Jun 14, 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, 2011 2.579 2.583 2.559 2.561 214,615 -0.00(-0.15%)
Aug 30, 2011 2.564 2.568 2.542 2.564 133,510 +0.01(+0.30%)
Aug 29, 2011 2.545 2.557 2.545 2.557 201,446 +0.01(+0.30%)
Aug 26, 2011 2.549 2.549 2.538 2.549 192,168 -0.00(-0.15%)
Aug 25, 2011 2.553 2.553 2.542 2.553 300,143 +0.00(+0.00%)
Aug 24, 2011 2.553 2.557 2.534 2.553 278,402 +0.00(+0.15%)
Aug 23, 2011 2.564 2.564 2.536 2.549 230,634 -0.00(-0.15%)
Aug 22, 2011 2.564 2.564 2.545 2.553 156,631 +0.01(+0.45%)
Aug 19, 2011 2.511 2.572 2.496 2.542 362,907 +0.02(+0.75%)
Aug 18, 2011 2.515 2.523 2.493 2.523 244,216 -0.01(-0.30%)
Aug 17, 2011 2.527 2.530 2.500 2.530 211,553 +0.02(+0.91%)
Aug 16, 2011 2.496 2.523 2.496 2.508 225,542 +0.00(+0.15%)
Aug 15, 2011 2.485 2.519 2.477 2.504 219,660 +0.01(+0.45%)
Aug 12, 2011 2.474 2.496 2.458 2.493 202,099 +0.04(+1.54%)
Aug 11, 2011 2.489 2.489 2.451 2.455 225,090 -0.01(-0.31%)
Aug 10, 2011 2.432 2.466 2.424 2.462 379,165 +0.02(+0.93%)
Aug 09, 2011 2.489 2.458 2.402 2.440 218,483 +0.03(+1.45%)
Aug 08, 2011 2.472 2.480 2.382 2.405 392,882 -0.09(-3.47%)
Aug 05, 2011 2.502 2.525 2.450 2.491 366,317 -0.02(-0.75%)
Aug 04, 2011 2.510 2.529 2.508 2.510 211,415 +0.00(+0.15%)
Aug 03, 2011 2.536 2.536 2.502 2.506 218,718 -0.02(-0.74%)
Aug 02, 2011 2.506 2.529 2.506 2.525 166,570 +0.03(+1.36%)
Aug 01, 2011 2.480 2.517 2.472 2.491 415,881 +0.04(+1.53%)
Jul 29, 2011 2.476 2.480 2.431 2.453 186,415 -0.02(-0.91%)
Jul 28, 2011 2.495 2.510 2.438 2.476 221,806 -0.02(-0.60%)
Jul 27, 2011 2.517 2.517 2.465 2.491 217,893 +0.00(+0.15%)
Jul 26, 2011 2.536 2.536 2.487 2.487 219,769 -0.03(-1.19%)
Jul 25, 2011 2.555 2.555 2.502 2.517 241,948 -0.03(-1.18%)
Jul 22, 2011 2.544 2.547 2.536 2.547 195,948 +0.02(+0.74%)
Jul 21, 2011 2.555 2.555 2.521 2.529 237,591 -0.02(-0.74%)
Jul 20, 2011 2.547 2.547 2.532 2.547 167,265 +0.02(+0.59%)
Jul 19, 2011 2.547 2.547 2.506 2.532 292,315 +0.00(+0.15%)
Jul 18, 2011 2.540 2.544 2.506 2.529 168,745 -0.00(-0.15%)
Jul 15, 2011 2.544 2.548 2.521 2.532 127,932 +0.00(+0.00%)
Jul 14, 2011 2.555 2.555 2.529 2.532 208,857 -0.01(-0.30%)
Jul 13, 2011 2.547 2.551 2.536 2.540 122,436 -0.00(-0.15%)
Jul 12, 2011 2.559 2.559 2.517 2.544 222,117 -0.00(-0.11%)
Jul 11, 2011 2.558 2.558 2.535 2.546 126,279 +0.00(+0.00%)
Jul 08, 2011 2.520 2.561 2.520 2.546 195,956 +0.02(+0.74%)
Jul 07, 2011 2.524 2.535 2.513 2.528 150,231 +0.01(+0.30%)
Jul 06, 2011 2.524 2.546 2.509 2.520 225,578 -0.01(-0.44%)
Jul 05, 2011 2.550 2.550 2.521 2.531 229,737 -0.02(-0.73%)
Jul 01, 2011 2.546 2.550 2.524 2.550 235,102 +0.01(+0.44%)
Jun 30, 2011 2.535 2.539 2.520 2.539 175,468 +0.02(+0.89%)
Jun 29, 2011 2.528 2.535 2.513 2.517 163,761 +0.01(+0.30%)
Jun 28, 2011 2.543 2.550 2.502 2.509 285,908 -0.03(-1.03%)
Jun 27, 2011 2.546 2.554 2.524 2.535 276,553 -0.01(-0.29%)
Jun 24, 2011 2.528 2.546 2.517 2.543 241,792 +0.02(+0.89%)
Jun 23, 2011 2.520 2.531 2.513 2.520 186,628 +0.00(+0.00%)
Jun 22, 2011 2.517 2.520 2.505 2.520 200,991 +0.01(+0.45%)
Jun 21, 2011 2.505 2.517 2.502 2.509 163,167 +0.01(+0.45%)
Jun 20, 2011 2.490 2.505 2.483 2.498 355,690 +0.01(+0.30%)
Jun 17, 2011 2.472 2.490 2.468 2.490 246,423 +0.03(+1.06%)
Jun 16, 2011 2.461 2.468 2.457 2.464 172,436 +0.01(+0.52%)
Jun 15, 2011 2.468 2.475 2.446 2.452 237,775 -0.01(-0.52%)
Jun 14, 2011 2.479 2.479 2.453 2.464 149,931 +0.00(+0.00%)
Jun 13, 2011 2.490 2.490 2.464 2.464 165,440 -0.02(-0.90%)
Jun 10, 2011 2.475 2.490 2.465 2.487 213,378 +0.02(+0.76%)
Jun 09, 2011 2.498 2.502 2.468 2.468 201,782 -0.01(-0.45%)
Jun 08, 2011 2.505 2.505 2.479 2.479 119,511 -0.02(-0.86%)
Jun 07, 2011 2.501 2.519 2.486 2.501 190,788 -0.00(-0.15%)
Jun 06, 2011 2.534 2.534 2.497 2.504 266,827 +0.00(+0.15%)
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.