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: 7:00 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 30, 2013 2.460 2.469 2.452 2.456 173,288 -0.01(-0.35%)
Aug 29, 2013 2.447 2.471 2.438 2.465 316,575 +0.01(+0.36%)
Aug 28, 2013 2.452 2.456 2.443 2.456 192,256 -0.01(-0.35%)
Aug 27, 2013 2.447 2.469 2.443 2.465 269,316 +0.01(+0.36%)
Aug 26, 2013 2.438 2.460 2.438 2.456 207,094 +0.01(+0.54%)
Aug 23, 2013 2.438 2.452 2.430 2.443 176,876 +0.01(+0.36%)
Aug 22, 2013 2.425 2.456 2.425 2.434 211,561 +0.01(+0.36%)
Aug 21, 2013 2.425 2.452 2.425 2.425 298,103 -0.01(-0.54%)
Aug 20, 2013 2.447 2.460 2.403 2.438 257,998 +0.00(+0.00%)
Aug 19, 2013 2.447 2.464 2.438 2.438 212,535 -0.02(-0.71%)
Aug 16, 2013 2.469 2.473 2.452 2.456 227,165 -0.02(-0.71%)
Aug 15, 2013 2.500 2.503 2.469 2.473 151,373 -0.03(-1.39%)
Aug 14, 2013 2.500 2.521 2.500 2.508 158,982 -0.00(-0.17%)
Aug 13, 2013 2.508 2.530 2.504 2.513 171,972 -0.01(-0.36%)
Aug 12, 2013 2.518 2.540 2.509 2.522 268,923 +0.01(+0.50%)
Aug 09, 2013 2.492 2.522 2.492 2.509 207,886 +0.00(+0.17%)
Aug 08, 2013 2.496 2.509 2.487 2.505 148,342 +0.01(+0.35%)
Aug 07, 2013 2.474 2.496 2.474 2.496 100,650 +0.02(+0.88%)
Aug 06, 2013 2.487 2.505 2.474 2.474 315,998 -0.02(-0.70%)
Aug 05, 2013 2.518 2.527 2.487 2.492 330,556 -0.03(-1.20%)
Aug 02, 2013 2.505 2.527 2.505 2.522 129,817 +0.02(+0.87%)
Aug 01, 2013 2.544 2.544 2.501 2.501 222,673 -0.03(-1.20%)
Jul 31, 2013 2.514 2.531 2.501 2.531 224,237 +0.02(+0.69%)
Jul 30, 2013 2.501 2.518 2.501 2.514 144,530 +0.01(+0.35%)
Jul 29, 2013 2.501 2.518 2.496 2.505 321,602 +0.00(+0.00%)
Jul 26, 2013 2.509 2.518 2.505 2.505 208,008 -0.00(-0.17%)
Jul 25, 2013 2.496 2.518 2.496 2.509 181,131 -0.00(-0.00%)
Jul 24, 2013 2.522 2.531 2.509 2.509 157,139 -0.02(-0.86%)
Jul 23, 2013 2.509 2.531 2.509 2.531 156,317 +0.02(+0.87%)
Jul 22, 2013 2.509 2.527 2.509 2.509 163,797 +0.00(+0.00%)
Jul 19, 2013 2.518 2.531 2.505 2.509 256,482 -0.01(-0.52%)
Jul 18, 2013 2.535 2.540 2.522 2.522 210,731 -0.02(-0.72%)
Jul 17, 2013 2.531 2.561 2.531 2.540 198,695 +0.01(+0.55%)
Jul 16, 2013 2.544 2.544 2.527 2.527 222,668 -0.02(-0.70%)
Jul 15, 2013 2.514 2.544 2.514 2.544 193,813 +0.03(+1.20%)
Jul 12, 2013 2.523 2.531 2.514 2.514 110,740 -0.02(-0.68%)
Jul 11, 2013 2.523 2.544 2.514 2.531 207,019 +0.02(+0.69%)
Jul 10, 2013 2.510 2.523 2.501 2.514 262,217 -0.01(-0.34%)
Jul 09, 2013 2.510 2.531 2.488 2.523 332,130 +0.03(+1.21%)
Jul 08, 2013 2.488 2.514 2.484 2.493 342,265 +0.00(+0.17%)
Jul 05, 2013 2.527 2.527 2.488 2.488 281,252 -0.04(-1.70%)
Jul 03, 2013 2.527 2.553 2.514 2.531 213,954 -0.00(-0.17%)
Jul 02, 2013 2.557 2.575 2.536 2.536 254,135 -0.03(-1.01%)
Jul 01, 2013 2.600 2.600 2.549 2.562 493,322 -0.02(-0.84%)
Jun 28, 2013 2.553 2.583 2.536 2.583 238,875 +0.04(+1.53%)
Jun 27, 2013 2.531 2.570 2.527 2.544 323,218 +0.02(+0.68%)
Jun 26, 2013 2.514 2.527 2.506 2.527 217,277 +0.03(+1.21%)
Jun 25, 2013 2.493 2.523 2.471 2.497 323,740 +0.00(+0.17%)
Jun 24, 2013 2.480 2.501 2.462 2.493 474,003 -0.03(-1.03%)
Jun 21, 2013 2.531 2.536 2.518 2.518 342,646 -0.00(-0.17%)
Jun 20, 2013 2.549 2.553 2.514 2.523 367,793 -0.03(-1.35%)
Jun 19, 2013 2.579 2.592 2.553 2.557 266,567 -0.03(-1.00%)
Jun 18, 2013 2.583 2.592 2.575 2.583 177,013 -0.00(-0.00%)
Jun 17, 2013 2.587 2.600 2.579 2.583 197,273 -0.00(-0.17%)
Jun 14, 2013 2.566 2.600 2.566 2.587 157,066 +0.01(+0.50%)
Jun 13, 2013 2.566 2.600 2.553 2.575 208,375 +0.00(+0.00%)
Jun 12, 2013 2.609 2.622 2.575 2.575 298,724 -0.04(-1.48%)
Jun 11, 2013 2.600 2.622 2.579 2.613 530,494 +0.01(+0.49%)
Jun 10, 2013 2.617 2.617 2.579 2.600 484,636 -0.03(-0.98%)
Jun 07, 2013 2.626 2.639 2.626 2.626 164,221 -0.01(-0.32%)
Jun 06, 2013 2.626 2.647 2.622 2.635 196,267 +0.01(+0.33%)
Jun 05, 2013 2.609 2.635 2.609 2.626 684,979 +0.02(+0.66%)
Jun 04, 2013 2.613 2.639 2.605 2.609 1,761,776 -0.02(-0.65%)
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.