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 )

3.095 -0.005 (-0.16%)
Streaming Delayed Price Updated: 1:34 PM EDT, May 21, 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 (%)
May 29, 2009 2.385 2.388 2.361 2.385 421,133 -0.00(-0.12%)
May 28, 2009 2.381 2.388 2.375 2.387 242,712 -0.00(-0.03%)
May 27, 2009 2.395 2.400 2.378 2.388 158,835 -0.00(-0.14%)
May 26, 2009 2.385 2.398 2.371 2.391 293,119 -0.01(-0.28%)
May 22, 2009 2.385 2.401 2.385 2.398 199,849 +0.00(+0.14%)
May 21, 2009 2.381 2.395 2.355 2.395 293,158 +0.01(+0.56%)
May 20, 2009 2.358 2.388 2.351 2.381 298,950 +0.02(+1.00%)
May 19, 2009 2.341 2.358 2.331 2.358 363,524 +0.01(+0.57%)
May 18, 2009 2.341 2.345 2.321 2.345 243,864 +0.02(+1.01%)
May 15, 2009 2.338 2.349 2.321 2.321 282,579 -0.01(-0.57%)
May 14, 2009 2.355 2.361 2.334 2.334 487,084 -0.01(-0.57%)
May 13, 2009 2.355 2.385 2.348 2.348 210,063 -0.00(-0.14%)
May 12, 2009 2.358 2.395 2.348 2.351 327,478 -0.01(-0.43%)
May 11, 2009 2.371 2.381 2.355 2.361 213,768 -0.01(-0.28%)
May 08, 2009 2.368 2.381 2.361 2.368 298,260 +0.01(+0.28%)
May 07, 2009 2.361 2.378 2.355 2.361 333,787 -0.01(-0.28%)
May 06, 2009 2.378 2.395 2.355 2.368 409,898 -0.01(-0.42%)
May 05, 2009 2.378 2.395 2.368 2.378 177,776 -0.02(-0.70%)
May 04, 2009 2.395 2.395 2.378 2.395 360,739 -0.01(-0.42%)
May 01, 2009 2.361 2.405 2.361 2.405 260,270 +0.03(+1.13%)
Apr 30, 2009 2.361 2.378 2.355 2.378 263,641 +0.03(+1.43%)
Apr 29, 2009 2.368 2.378 2.345 2.345 280,591 -0.02(-0.85%)
Apr 28, 2009 2.371 2.391 2.358 2.365 231,127 -0.03(-1.12%)
Apr 27, 2009 2.385 2.405 2.371 2.391 186,844 +0.01(+0.28%)
Apr 24, 2009 2.412 2.415 2.361 2.385 475,914 -0.04(-1.52%)
Apr 23, 2009 2.418 2.432 2.385 2.422 300,700 +0.01(+0.42%)
Apr 22, 2009 2.445 2.445 2.401 2.412 165,517 -0.01(-0.55%)
Apr 21, 2009 2.415 2.462 2.401 2.425 155,637 +0.01(+0.56%)
Apr 20, 2009 2.435 2.495 2.398 2.412 312,227 -0.05(-2.04%)
Apr 17, 2009 2.468 2.468 2.435 2.462 251,699 +0.01(+0.27%)
Apr 16, 2009 2.412 2.492 2.401 2.455 252,732 +0.04(+1.81%)
Apr 15, 2009 2.361 2.412 2.358 2.412 216,238 +0.03(+1.27%)
Apr 14, 2009 2.375 2.398 2.345 2.381 244,533 -0.00(-0.14%)
Apr 13, 2009 2.345 2.385 2.314 2.385 264,400 +0.01(+0.56%)
Apr 09, 2009 2.355 2.385 2.351 2.371 268,621 +0.02(+0.71%)
Apr 08, 2009 2.334 2.361 2.318 2.355 195,469 +0.02(+0.72%)
Apr 07, 2009 2.331 2.368 2.328 2.338 201,569 -0.04(-1.55%)
Apr 06, 2009 2.311 2.375 2.311 2.375 199,852 +0.03(+1.29%)
Apr 03, 2009 2.368 2.375 2.318 2.345 364,477 -0.03(-1.27%)
Apr 02, 2009 2.425 2.428 2.368 2.375 232,614 -0.06(-2.34%)
Apr 01, 2009 2.458 2.468 2.381 2.432 219,405 -0.01(-0.41%)
Mar 31, 2009 2.398 2.455 2.378 2.442 301,398 +0.06(+2.68%)
Mar 30, 2009 2.371 2.395 2.355 2.378 232,647 -0.02(-0.70%)
Mar 26, 2009 2.368 2.401 2.345 2.395 198,807 +0.03(+1.27%)
Mar 25, 2009 2.341 2.368 2.334 2.365 210,448 +0.01(+0.28%)
Mar 24, 2009 2.328 2.358 2.328 2.358 208,932 +0.01(+0.43%)
Mar 23, 2009 2.333 2.348 2.324 2.348 307,728 +0.02(+1.01%)
Mar 20, 2009 2.345 2.345 2.308 2.324 164,678 -0.01(-0.43%)
Mar 19, 2009 2.331 2.351 2.318 2.334 198,129 -0.01(-0.43%)
Mar 18, 2009 2.294 2.358 2.281 2.345 247,581 +0.05(+2.04%)
Mar 17, 2009 2.298 2.324 2.294 2.298 188,163 -0.00(-0.15%)
Mar 16, 2009 2.328 2.395 2.294 2.301 246,772 -0.03(-1.15%)
Mar 13, 2009 2.345 2.345 2.304 2.328 0 +0.01(+0.29%)
Mar 12, 2009 2.294 2.341 2.267 2.321 165,156 +0.04(+1.76%)
Mar 11, 2009 2.267 2.298 2.254 2.281 334,289 -0.01(-0.29%)
Mar 10, 2009 2.274 2.318 2.224 2.288 493,207 +0.01(+0.29%)
Mar 09, 2009 2.351 2.375 2.267 2.281 375,840 -0.07(-2.85%)
Mar 06, 2009 2.278 2.348 2.271 2.348 0 +0.05(+2.34%)
Mar 05, 2009 2.351 2.383 2.294 2.294 217,208 -0.10(-4.20%)
Mar 04, 2009 2.291 2.395 2.278 2.395 342,947 +0.02(+0.70%)
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.