Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.055 -0.015 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 2.043 2.103 1.989 2.043 444,678 +0.00(+0.00%)
Sep 29, 2008 2.013 2.214 2.013 2.043 473,583 -0.00(-0.16%)
Sep 26, 2008 2.087 2.087 2.033 2.046 0 -0.03(-1.61%)
Sep 25, 2008 2.083 2.107 2.077 2.080 302,464 -0.01(-0.48%)
Sep 24, 2008 2.060 2.107 2.060 2.090 326,335 -0.01(-0.48%)
Sep 23, 2008 2.083 2.160 2.063 2.100 217,214 +0.02(+0.80%)
Sep 22, 2008 2.134 2.189 2.070 2.083 212,753 -0.05(-2.35%)
Sep 19, 2008 2.123 2.221 2.123 2.134 0 +0.01(+0.47%)
Sep 18, 2008 2.144 2.177 2.010 2.123 1,020,461 -0.09(-3.94%)
Sep 17, 2008 2.341 2.345 1.909 2.211 1,583,946 -0.16(-6.91%)
Sep 16, 2008 2.445 2.495 2.371 2.375 304,408 -0.05(-2.21%)
Sep 15, 2008 2.428 2.556 2.378 2.428 445,690 +0.04(+1.68%)
Sep 12, 2008 2.361 2.401 2.358 2.388 0 +0.02(+0.99%)
Sep 11, 2008 2.405 2.425 2.365 2.365 228,255 -0.01(-0.56%)
Sep 10, 2008 2.385 2.408 2.375 2.378 163,785 -0.05(-2.20%)
Sep 09, 2008 2.455 2.455 2.385 2.432 329,520 -0.02(-0.96%)
Sep 08, 2008 2.391 2.462 2.371 2.455 613,972 +0.09(+3.97%)
Sep 05, 2008 2.345 2.388 2.331 2.361 0 +0.01(+0.43%)
Sep 04, 2008 2.351 2.375 2.338 2.351 159,411 -0.01(-0.57%)
Sep 03, 2008 2.345 2.395 2.338 2.365 203,339 +0.01(+0.28%)
Sep 02, 2008 2.378 2.395 2.344 2.358 254,663 +0.02(+1.00%)
Aug 29, 2008 2.368 2.378 2.321 2.334 0 +0.00(+0.00%)
Aug 28, 2008 2.381 2.418 2.331 2.334 414,594 -0.05(-1.97%)
Aug 27, 2008 2.341 2.398 2.331 2.381 377,757 +0.02(+0.85%)
Aug 26, 2008 2.311 2.361 2.311 2.361 234,549 +0.05(+2.17%)
Aug 25, 2008 2.304 2.341 2.284 2.311 252,182 +0.02(+0.88%)
Aug 22, 2008 2.301 2.308 2.264 2.291 0 +0.02(+0.88%)
Aug 21, 2008 2.308 2.324 2.261 2.271 191,110 -0.04(-1.60%)
Aug 20, 2008 2.298 2.341 2.297 2.308 275,145 -0.00(-0.14%)
Aug 19, 2008 2.251 2.338 2.251 2.311 329,356 +0.07(+2.99%)
Aug 18, 2008 2.271 2.288 2.244 2.244 308,003 -0.02(-1.03%)
Aug 15, 2008 2.294 2.298 2.267 2.267 0 -0.02(-1.02%)
Aug 14, 2008 2.304 2.308 2.288 2.291 131,979 +0.01(+0.29%)
Aug 13, 2008 2.294 2.301 2.284 2.284 182,592 -0.01(-0.58%)
Aug 12, 2008 2.314 2.314 2.294 2.298 133,134 -0.00(-0.15%)
Aug 11, 2008 2.308 2.321 2.298 2.301 146,859 -0.01(-0.29%)
Aug 08, 2008 2.318 2.331 2.308 2.308 238,863 -0.01(-0.29%)
Aug 07, 2008 2.321 2.328 2.304 2.314 274,375 +0.01(+0.29%)
Aug 06, 2008 2.308 2.318 2.304 2.308 98,013 -0.01(-0.29%)
Aug 05, 2008 2.321 2.328 2.311 2.314 179,385 +0.00(+0.14%)
Aug 04, 2008 2.271 2.324 2.271 2.311 130,253 +0.01(+0.29%)
Aug 01, 2008 2.311 2.321 2.301 2.304 177,857 -0.01(-0.29%)
Jul 31, 2008 2.314 2.321 2.301 2.311 153,873 -0.01(-0.58%)
Jul 30, 2008 2.311 2.324 2.298 2.324 61,296 +0.01(+0.58%)
Jul 29, 2008 2.311 2.314 2.298 2.311 150,753 +0.01(+0.58%)
Jul 28, 2008 2.304 2.311 2.288 2.298 173,644 +0.01(+0.44%)
Jul 25, 2008 2.304 2.314 2.288 2.288 170,485 +0.00(+0.00%)
Jul 24, 2008 2.324 2.324 2.288 2.288 77,794 -0.02(-0.87%)
Jul 23, 2008 2.288 2.331 2.288 2.308 305,169 +0.02(+0.88%)
Jul 22, 2008 2.311 2.311 2.281 2.288 256,288 -0.00(-0.15%)
Jul 21, 2008 2.294 2.294 2.267 2.291 111,813 -0.00(-0.15%)
Jul 18, 2008 2.294 2.304 2.267 2.294 149,693 +0.03(+1.18%)
Jul 17, 2008 2.311 2.321 2.217 2.267 105,224 -0.02(-0.73%)
Jul 16, 2008 2.294 2.294 2.247 2.284 162,224 +0.04(+1.79%)
Jul 15, 2008 2.311 2.311 2.244 2.244 179,502 -0.07(-3.18%)
Jul 14, 2008 2.328 2.328 2.288 2.318 95,810 +0.02(+0.87%)
Jul 11, 2008 2.338 2.341 2.274 2.298 233,790 -0.00(-0.15%)
Jul 10, 2008 2.334 2.345 2.301 2.301 131,728 -0.04(-1.58%)
Jul 09, 2008 2.298 2.338 2.241 2.338 337,343 -0.00(-0.14%)
Jul 08, 2008 2.334 2.358 2.331 2.341 226,338 +0.02(+0.87%)
Jul 07, 2008 2.311 2.321 2.298 2.321 134,815 +0.02(+0.87%)
Jul 04, 2008 2.311 2.338 2.267 2.301 182,643 +0.00(+0.00%)
Jul 03, 2008 2.311 2.338 2.267 2.301 182,643 -0.00(-0.15%)
Jul 02, 2008 2.345 2.358 2.254 2.304 280,280 -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.