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 )

3.060 -0.010 (-0.33%)
Streaming Delayed Price Updated: 1:11 PM 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 (%)
Sep 30, 2005 2.234 2.237 2.224 2.234 115,844 +0.00(+0.15%)
Sep 29, 2005 2.234 2.234 2.221 2.231 94,347 +0.00(+0.00%)
Sep 28, 2005 2.217 2.241 2.217 2.231 134,952 +0.01(+0.45%)
Sep 27, 2005 2.217 2.234 2.217 2.221 91,361 +0.00(+0.15%)
Sep 26, 2005 2.224 2.237 2.217 2.217 125,398 -0.01(-0.30%)
Sep 23, 2005 2.224 2.234 2.221 2.224 90,167 -0.01(-0.30%)
Sep 22, 2005 2.234 2.234 2.221 2.231 111,963 -0.00(-0.15%)
Sep 21, 2005 2.211 2.234 2.211 2.234 88,376 +0.02(+0.75%)
Sep 20, 2005 2.207 2.224 2.207 2.217 56,727 +0.01(+0.30%)
Sep 19, 2005 2.217 2.232 2.211 2.211 212,879 -0.01(-0.45%)
Sep 16, 2005 2.221 2.221 2.221 2.221 141,521 +0.00(+0.00%)
Sep 15, 2005 2.234 2.234 2.217 2.221 98,228 -0.00(-0.15%)
Sep 14, 2005 2.231 2.240 2.221 2.224 167,198 -0.01(-0.45%)
Sep 13, 2005 2.231 2.237 2.227 2.234 148,388 +0.00(+0.15%)
Sep 12, 2005 2.231 2.241 2.231 2.231 98,527 -0.01(-0.30%)
Sep 09, 2005 2.231 2.241 2.231 2.237 114,650 +0.00(+0.00%)
Sep 08, 2005 2.227 2.241 2.227 2.237 66,879 +0.01(+0.45%)
Sep 07, 2005 2.244 2.244 2.221 2.227 111,067 -0.01(-0.45%)
Sep 06, 2005 2.227 2.247 2.224 2.237 127,488 +0.00(+0.00%)
Sep 02, 2005 2.231 2.241 2.224 2.237 88,376 +0.01(+0.30%)
Sep 01, 2005 2.221 2.237 2.221 2.231 140,327 -0.00(-0.15%)
Aug 31, 2005 2.234 2.244 2.224 2.234 122,412 +0.01(+0.60%)
Aug 30, 2005 2.221 2.241 2.221 2.221 180,932 -0.00(-0.15%)
Aug 29, 2005 2.221 2.241 2.221 2.224 197,652 +0.00(+0.00%)
Aug 26, 2005 2.224 2.234 2.224 2.224 138,535 -0.00(-0.15%)
Aug 25, 2005 2.217 2.234 2.217 2.227 91,063 +0.01(+0.45%)
Aug 24, 2005 2.214 2.234 2.214 2.217 172,572 -0.01(-0.30%)
Aug 23, 2005 2.224 2.224 2.214 2.224 116,143 +0.00(+0.15%)
Aug 22, 2005 2.217 2.221 2.211 2.221 180,932 +0.01(+0.30%)
Aug 19, 2005 2.217 2.221 2.214 2.214 123,905 -0.01(-0.30%)
Aug 18, 2005 2.211 2.221 2.211 2.221 94,646 +0.01(+0.30%)
Aug 17, 2005 2.217 2.227 2.211 2.214 116,143 -0.01(-0.60%)
Aug 16, 2005 2.227 2.231 2.214 2.227 106,588 +0.01(+0.45%)
Aug 15, 2005 2.221 2.227 2.211 2.217 97,631 +0.00(+0.15%)
Aug 12, 2005 2.217 2.231 2.211 2.214 183,022 +0.00(+0.00%)
Aug 11, 2005 2.211 2.217 2.211 2.214 134,057 +0.00(+0.15%)
Aug 10, 2005 2.231 2.231 2.211 2.211 115,545 -0.01(-0.45%)
Aug 09, 2005 2.214 2.230 2.214 2.221 194,069 -0.00(-0.15%)
Aug 08, 2005 2.227 2.231 2.214 2.224 107,783 +0.01(+0.30%)
Aug 05, 2005 2.221 2.231 2.217 2.217 308,122 -0.01(-0.45%)
Aug 04, 2005 2.234 2.234 2.224 2.227 93,750 -0.00(-0.15%)
Aug 03, 2005 2.231 2.231 2.221 2.231 54,040 -0.00(-0.15%)
Aug 02, 2005 2.231 2.234 2.224 2.234 145,402 +0.00(+0.15%)
Aug 01, 2005 2.224 2.234 2.221 2.231 135,550 +0.01(+0.45%)
Jul 29, 2005 2.234 2.234 2.221 2.221 135,848 -0.01(-0.45%)
Jul 28, 2005 2.227 2.237 2.211 2.231 125,697 +0.01(+0.45%)
Jul 27, 2005 2.214 2.224 2.214 2.221 149,881 +0.00(+0.15%)
Jul 26, 2005 2.227 2.227 2.211 2.217 90,466 -0.01(-0.30%)
Jul 25, 2005 2.217 2.230 2.214 2.224 57,325 -0.00(-0.15%)
Jul 22, 2005 2.224 2.237 2.214 2.227 314,690 -0.01(-0.45%)
Jul 21, 2005 2.241 2.241 2.224 2.237 120,920 -0.00(-0.15%)
Jul 20, 2005 2.217 2.241 2.217 2.241 112,261 +0.00(+0.00%)
Jul 19, 2005 2.227 2.244 2.217 2.241 125,398 +0.00(+0.15%)
Jul 18, 2005 2.231 2.247 2.231 2.237 171,378 +0.01(+0.30%)
Jul 15, 2005 2.217 2.237 2.217 2.231 146,597 +0.00(+0.15%)
Jul 14, 2005 2.237 2.244 2.227 2.227 230,793 -0.01(-0.45%)
Jul 13, 2005 2.231 2.244 2.227 2.237 226,016 +0.00(+0.15%)
Jul 12, 2005 2.227 2.237 2.227 2.234 142,715 +0.01(+0.30%)
Jul 11, 2005 2.234 2.241 2.227 2.227 100,020 -0.01(-0.45%)
Jul 08, 2005 2.224 2.244 2.224 2.237 74,940 +0.00(+0.00%)
Jul 07, 2005 2.247 2.247 2.234 2.237 119,128 -0.00(-0.15%)
Jul 06, 2005 2.241 2.244 2.227 2.241 52,846 +0.00(+0.00%)
Jul 05, 2005 2.234 2.244 2.231 2.241 91,063 +0.01(+0.45%)
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.