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 )

3.090 -0.010 (-0.32%)
Official Closing Price Updated: 4:10 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 28, 2010 2.613 2.635 2.607 2.613 124,940 +0.01(+0.48%)
May 27, 2010 2.590 2.628 2.576 2.600 173,887 +0.02(+0.94%)
May 26, 2010 2.562 2.607 2.562 2.576 2,609 +0.01(+0.54%)
May 25, 2010 2.555 2.593 2.524 2.562 100,245 -0.03(-1.20%)
May 24, 2010 2.562 2.600 2.507 2.593 194,061 +0.01(+0.40%)
May 21, 2010 2.483 2.590 2.469 2.583 206,322 +0.06(+2.30%)
May 20, 2010 2.500 2.535 2.479 2.525 227,905 +0.00(+0.16%)
May 19, 2010 2.538 2.573 2.521 2.521 249,040 -0.01(-0.54%)
May 18, 2010 2.548 2.566 2.535 2.535 151,395 +0.00(+0.00%)
May 17, 2010 2.590 2.590 2.535 2.535 187,307 -0.06(-2.39%)
May 14, 2010 2.597 2.600 2.570 2.597 132,836 -0.00(-0.13%)
May 13, 2010 2.607 2.617 2.586 2.600 158,477 +0.01(+0.27%)
May 12, 2010 2.586 2.621 2.586 2.593 135,081 -0.01(-0.26%)
May 11, 2010 2.604 2.617 2.597 2.600 185,825 -0.01(-0.48%)
May 10, 2010 2.579 2.613 2.579 2.613 155,801 +0.06(+2.42%)
May 07, 2010 2.506 2.579 2.503 2.551 302,643 +0.05(+1.92%)
May 06, 2010 2.541 2.549 2.503 2.503 234,955 -0.06(-2.28%)
May 05, 2010 2.544 2.585 2.541 2.561 175,131 -0.01(-0.53%)
May 04, 2010 2.568 2.575 2.548 2.575 148,772 -0.02(-0.66%)
May 03, 2010 2.561 2.592 2.551 2.592 258,249 +0.04(+1.75%)
Apr 30, 2010 2.524 2.551 2.524 2.548 71,913 +0.01(+0.41%)
Apr 29, 2010 2.520 2.537 2.520 2.537 235,043 +0.02(+0.68%)
Apr 28, 2010 2.517 2.520 2.506 2.520 152,931 +0.00(+0.00%)
Apr 27, 2010 2.524 2.561 2.513 2.520 170,780 -0.02(-0.68%)
Apr 26, 2010 2.517 2.537 2.513 2.537 188,914 +0.01(+0.54%)
Apr 23, 2010 2.506 2.527 2.506 2.524 138,492 +0.02(+0.82%)
Apr 22, 2010 2.537 2.541 2.503 2.503 195,590 -0.02(-0.82%)
Apr 21, 2010 2.527 2.561 2.513 2.524 285,471 -0.01(-0.41%)
Apr 20, 2010 2.534 2.568 2.496 2.534 546,252 +0.01(+0.54%)
Apr 19, 2010 2.482 2.554 2.482 2.520 406,435 +0.01(+0.55%)
Apr 16, 2010 2.482 2.530 2.482 2.506 184,738 +0.01(+0.27%)
Apr 15, 2010 2.493 2.506 2.476 2.500 337,614 +0.01(+0.41%)
Apr 14, 2010 2.479 2.517 2.479 2.489 319,987 +0.01(+0.53%)
Apr 13, 2010 2.517 2.520 2.455 2.476 758,964 -0.05(-2.08%)
Apr 12, 2010 2.520 2.558 2.520 2.529 229,983 +0.01(+0.25%)
Apr 09, 2010 2.516 2.536 2.516 2.522 164,915 -0.00(-0.11%)
Apr 08, 2010 2.529 2.550 2.505 2.525 376,347 -0.02(-0.69%)
Apr 07, 2010 2.563 2.570 2.539 2.543 371,890 -0.01(-0.53%)
Apr 06, 2010 2.574 2.608 2.557 2.557 423,840 -0.02(-0.79%)
Apr 05, 2010 2.587 2.611 2.577 2.577 146,850 -0.02(-0.79%)
Apr 01, 2010 2.601 2.597 2.597 2.597 244,080 -0.00(-0.13%)
Mar 31, 2010 2.608 2.621 2.587 2.601 185,005 +0.00(+0.13%)
Mar 30, 2010 2.608 2.618 2.591 2.597 192,389 -0.01(-0.39%)
Mar 29, 2010 2.604 2.621 2.594 2.608 133,730 -0.00(-0.13%)
Mar 26, 2010 2.570 2.625 2.570 2.611 334,633 +0.02(+0.79%)
Mar 25, 2010 2.567 2.604 2.567 2.591 219,634 +0.02(+0.93%)
Mar 24, 2010 2.584 2.608 2.560 2.567 275,320 -0.02(-0.66%)
Mar 23, 2010 2.597 2.642 2.584 2.584 391,980 -0.02(-0.66%)
Mar 22, 2010 2.625 2.642 2.601 2.601 332,568 -0.04(-1.42%)
Mar 19, 2010 2.669 2.724 2.638 2.638 303,583 -0.04(-1.39%)
Mar 18, 2010 2.645 2.689 2.642 2.676 186,530 +0.02(+0.64%)
Mar 17, 2010 2.662 2.679 2.635 2.659 580,573 -0.02(-0.64%)
Mar 16, 2010 2.608 2.676 2.597 2.676 395,175 +0.06(+2.47%)
Mar 15, 2010 2.608 2.632 2.604 2.611 261,846 -0.02(-0.90%)
Mar 12, 2010 2.635 2.659 2.611 2.635 230,928 -0.00(-0.13%)
Mar 11, 2010 2.614 2.662 2.604 2.638 208,668 -0.01(-0.26%)
Mar 10, 2010 2.625 2.655 2.597 2.645 452,856 +0.04(+1.44%)
Mar 09, 2010 2.604 2.632 2.584 2.608 317,785 +0.01(+0.31%)
Mar 08, 2010 2.596 2.610 2.586 2.600 250,896 -0.00(-0.13%)
Mar 05, 2010 2.583 2.620 2.583 2.603 218,748 +0.00(+0.13%)
Mar 04, 2010 2.590 2.620 2.586 2.600 164,220 +0.02(+0.66%)
Mar 03, 2010 2.620 2.620 2.569 2.583 326,888 -0.00(-0.18%)
Mar 02, 2010 2.603 2.623 2.566 2.587 279,644 -0.04(-1.37%)
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.