Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.060 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.030 2.090 1.977 2.030 447,555 +0.00(+0.00%)
Sep 29, 2008 2.000 2.200 2.000 2.030 476,647 -0.00(-0.16%)
Sep 26, 2008 2.073 2.073 2.020 2.033 0 -0.03(-1.61%)
Sep 25, 2008 2.070 2.093 2.063 2.067 304,421 -0.01(-0.48%)
Sep 24, 2008 2.047 2.093 2.047 2.077 328,446 -0.01(-0.48%)
Sep 23, 2008 2.070 2.146 2.050 2.087 218,619 +0.02(+0.80%)
Sep 22, 2008 2.120 2.175 2.057 2.070 214,130 -0.05(-2.35%)
Sep 19, 2008 2.110 2.206 2.110 2.120 0 +0.01(+0.47%)
Sep 18, 2008 2.130 2.163 1.997 2.110 1,027,064 -0.09(-3.94%)
Sep 17, 2008 2.326 2.329 1.897 2.196 1,594,195 -0.16(-6.91%)
Sep 16, 2008 2.429 2.479 2.356 2.359 306,377 -0.05(-2.21%)
Sep 15, 2008 2.413 2.539 2.363 2.413 448,574 +0.04(+1.68%)
Sep 12, 2008 2.346 2.386 2.343 2.373 0 +0.02(+0.99%)
Sep 11, 2008 2.389 2.409 2.349 2.349 229,732 -0.01(-0.56%)
Sep 10, 2008 2.369 2.393 2.359 2.363 164,845 -0.05(-2.20%)
Sep 09, 2008 2.439 2.439 2.369 2.416 331,653 -0.02(-0.96%)
Sep 08, 2008 2.376 2.446 2.356 2.439 617,945 +0.09(+3.97%)
Sep 05, 2008 2.329 2.373 2.316 2.346 0 +0.01(+0.43%)
Sep 04, 2008 2.336 2.359 2.323 2.336 160,443 -0.01(-0.57%)
Sep 03, 2008 2.329 2.379 2.323 2.349 204,655 +0.01(+0.28%)
Sep 02, 2008 2.363 2.379 2.329 2.343 256,311 +0.02(+1.00%)
Aug 29, 2008 2.353 2.363 2.306 2.319 0 +0.00(+0.00%)
Aug 28, 2008 2.366 2.403 2.316 2.319 417,277 -0.05(-1.97%)
Aug 27, 2008 2.326 2.383 2.316 2.366 380,201 +0.02(+0.85%)
Aug 26, 2008 2.296 2.346 2.296 2.346 236,066 +0.05(+2.17%)
Aug 25, 2008 2.290 2.326 2.270 2.296 253,814 +0.02(+0.88%)
Aug 22, 2008 2.286 2.293 2.250 2.276 0 +0.02(+0.89%)
Aug 21, 2008 2.293 2.309 2.246 2.256 192,347 -0.04(-1.60%)
Aug 20, 2008 2.283 2.326 2.283 2.293 276,925 -0.00(-0.15%)
Aug 19, 2008 2.236 2.323 2.236 2.296 331,487 +0.07(+2.98%)
Aug 18, 2008 2.256 2.273 2.230 2.230 309,995 -0.02(-1.03%)
Aug 15, 2008 2.280 2.283 2.253 2.253 0 -0.02(-1.02%)
Aug 14, 2008 2.290 2.293 2.273 2.276 132,833 +0.01(+0.29%)
Aug 13, 2008 2.280 2.286 2.270 2.270 183,773 -0.01(-0.58%)
Aug 12, 2008 2.300 2.300 2.280 2.283 133,996 -0.00(-0.15%)
Aug 11, 2008 2.293 2.306 2.283 2.286 147,810 -0.01(-0.29%)
Aug 08, 2008 2.303 2.316 2.293 2.293 240,409 -0.01(-0.29%)
Aug 07, 2008 2.306 2.313 2.290 2.300 276,150 +0.01(+0.29%)
Aug 06, 2008 2.293 2.303 2.290 2.293 98,648 -0.01(-0.29%)
Aug 05, 2008 2.306 2.313 2.296 2.300 180,546 +0.00(+0.15%)
Aug 04, 2008 2.256 2.309 2.256 2.296 131,096 +0.01(+0.29%)
Aug 01, 2008 2.296 2.306 2.286 2.290 179,007 -0.01(-0.29%)
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%)
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.