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 )

3.070 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 31, 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, 2009 2.572 2.602 2.522 2.559 569,241 -0.01(-0.39%)
Sep 29, 2009 2.596 2.646 2.566 2.569 399,881 -0.03(-1.26%)
Sep 28, 2009 2.579 2.629 2.572 2.602 287,422 +0.03(+1.27%)
Sep 25, 2009 2.606 2.606 2.566 2.569 306,638 -0.02(-0.90%)
Sep 24, 2009 2.653 2.659 2.592 2.592 500,567 -0.08(-3.01%)
Sep 23, 2009 2.636 2.676 2.633 2.673 371,129 +0.01(+0.38%)
Sep 22, 2009 2.663 2.663 2.629 2.663 306,775 +0.02(+0.63%)
Sep 21, 2009 2.663 2.666 2.629 2.646 297,203 -0.02(-0.63%)
Sep 18, 2009 2.629 2.666 2.619 2.663 234,185 +0.02(+0.63%)
Sep 17, 2009 2.606 2.689 2.606 2.646 493,461 +0.03(+1.02%)
Sep 16, 2009 2.626 2.639 2.606 2.619 310,923 +0.01(+0.51%)
Sep 15, 2009 2.623 2.646 2.602 2.606 281,421 -0.05(-1.89%)
Sep 14, 2009 2.619 2.686 2.599 2.656 473,141 +0.02(+0.63%)
Sep 11, 2009 2.596 2.645 2.582 2.639 268,842 +0.04(+1.55%)
Sep 10, 2009 2.582 2.616 2.572 2.599 398,600 +0.00(+0.00%)
Sep 09, 2009 2.579 2.616 2.566 2.599 360,354 +0.01(+0.52%)
Sep 08, 2009 2.619 2.619 2.569 2.586 416,589 -0.02(-0.90%)
Sep 04, 2009 2.609 2.609 2.556 2.609 285,219 +0.04(+1.43%)
Sep 03, 2009 2.562 2.572 2.525 2.572 169,240 +0.03(+1.32%)
Sep 02, 2009 2.539 2.552 2.515 2.539 346,802 +0.00(+0.00%)
Sep 01, 2009 2.569 2.569 2.509 2.539 338,988 +0.01(+0.26%)
Aug 31, 2009 2.502 2.539 2.499 2.532 308,615 +0.01(+0.53%)
Aug 28, 2009 2.552 2.586 2.515 2.519 338,564 -0.06(-2.34%)
Aug 27, 2009 2.586 2.599 2.549 2.579 326,385 -0.03(-1.16%)
Aug 26, 2009 2.629 2.629 2.576 2.609 334,193 -0.02(-0.76%)
Aug 25, 2009 2.612 2.636 2.566 2.629 347,948 +0.01(+0.38%)
Aug 24, 2009 2.562 2.623 2.559 2.619 409,958 +0.05(+1.82%)
Aug 21, 2009 2.542 2.576 2.525 2.572 267,117 +0.03(+1.05%)
Aug 20, 2009 2.489 2.559 2.478 2.545 381,223 +0.04(+1.47%)
Aug 19, 2009 2.472 2.509 2.472 2.509 214,607 +0.00(+0.00%)
Aug 18, 2009 2.475 2.515 2.445 2.509 208,397 +0.06(+2.60%)
Aug 17, 2009 2.448 2.458 2.438 2.445 189,584 +0.01(+0.27%)
Aug 14, 2009 2.465 2.489 2.438 2.438 267,950 -0.04(-1.62%)
Aug 13, 2009 2.499 2.562 2.468 2.478 759,769 -0.01(-0.47%)
Aug 12, 2009 2.445 2.492 2.438 2.490 412,615 +0.03(+1.15%)
Aug 11, 2009 2.428 2.462 2.418 2.462 236,758 +0.05(+1.94%)
Aug 10, 2009 2.445 2.452 2.415 2.415 323,865 -0.05(-2.04%)
Aug 07, 2009 2.438 2.465 2.432 2.465 333,109 +0.01(+0.27%)
Aug 06, 2009 2.482 2.499 2.428 2.458 428,146 -0.02(-0.94%)
Aug 05, 2009 2.509 2.509 2.478 2.482 359,610 +0.01(+0.27%)
Aug 04, 2009 2.485 2.509 2.462 2.475 239,798 +0.00(+0.00%)
Aug 03, 2009 2.505 2.505 2.462 2.475 351,543 -0.02(-0.81%)
Jul 31, 2009 2.472 2.499 2.468 2.495 361,348 +0.02(+0.76%)
Jul 30, 2009 2.482 2.509 2.462 2.476 332,422 -0.01(-0.22%)
Jul 29, 2009 2.475 2.489 2.455 2.482 339,463 +0.02(+0.82%)
Jul 28, 2009 2.465 2.475 2.445 2.462 326,281 +0.00(+0.00%)
Jul 27, 2009 2.462 2.478 2.455 2.462 271,577 +0.00(+0.00%)
Jul 24, 2009 2.489 2.502 2.438 2.462 1,504 -0.06(-2.26%)
Jul 23, 2009 2.512 2.542 2.482 2.519 410,767 +0.03(+1.08%)
Jul 22, 2009 2.428 2.511 2.428 2.492 274,599 +0.02(+0.81%)
Jul 21, 2009 2.455 2.492 2.452 2.472 271,515 +0.01(+0.27%)
Jul 20, 2009 2.442 2.472 2.435 2.465 171,817 +0.02(+0.82%)
Jul 17, 2009 2.455 2.482 2.432 2.445 232,689 -0.05(-1.88%)
Jul 16, 2009 2.462 2.495 2.452 2.492 160,396 +0.01(+0.40%)
Jul 15, 2009 2.458 2.494 2.448 2.482 278,737 -0.01(-0.54%)
Jul 14, 2009 2.485 2.499 2.482 2.495 272,270 +0.00(+0.00%)
Jul 13, 2009 2.448 2.529 2.442 2.495 457,278 +0.03(+1.36%)
Jul 10, 2009 2.485 2.489 2.445 2.462 196,899 -0.02(-0.68%)
Jul 09, 2009 2.412 2.489 2.412 2.478 420,449 +0.04(+1.79%)
Jul 08, 2009 2.381 2.445 2.378 2.435 362,873 +0.03(+1.39%)
Jul 07, 2009 2.365 2.401 2.365 2.401 286,739 +0.03(+1.27%)
Jul 06, 2009 2.368 2.381 2.361 2.371 288,909 +0.00(+0.00%)
Jul 02, 2009 2.368 2.422 2.365 2.371 226,783 -0.01(-0.28%)
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.