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 UNCHANGED
Streaming Delayed Price Updated: 10:35 AM EDT, Jun 26, 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, 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.