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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 20, 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 30, 2014 2.703 2.708 2.689 2.689 163,075 -0.01(-0.24%)
May 29, 2014 2.703 2.708 2.696 2.696 127,470 +0.00(+0.07%)
May 28, 2014 2.694 2.703 2.694 2.694 119,534 +0.00(+0.17%)
May 27, 2014 2.685 2.694 2.685 2.689 158,611 -0.00(-0.17%)
May 23, 2014 2.685 2.694 2.694 2.694 219,108 +0.00(+0.17%)
May 22, 2014 2.671 2.689 2.671 2.689 85,652 +0.01(+0.52%)
May 21, 2014 2.685 2.699 2.643 2.676 295,588 -0.01(-0.52%)
May 20, 2014 2.708 2.708 2.689 2.689 120,942 -0.01(-0.34%)
May 19, 2014 2.708 2.708 2.689 2.699 185,219 -0.00(-0.17%)
May 16, 2014 2.694 2.703 2.689 2.703 143,599 +0.01(+0.34%)
May 15, 2014 2.699 2.699 2.685 2.694 157,227 +0.00(+0.00%)
May 14, 2014 2.689 2.703 2.685 2.694 144,682 +0.00(+0.17%)
May 13, 2014 2.694 2.703 2.676 2.689 157,074 +0.00(+0.12%)
May 12, 2014 2.682 2.686 2.677 2.686 140,805 +0.00(+0.17%)
May 09, 2014 2.695 2.695 2.677 2.681 129,358 -0.00(-0.17%)
May 08, 2014 2.691 2.691 2.682 2.686 193,327 +0.00(+0.17%)
May 07, 2014 2.677 2.694 2.677 2.682 333,138 +0.00(+0.17%)
May 06, 2014 2.677 2.677 2.663 2.677 98,404 +0.01(+0.52%)
May 05, 2014 2.668 2.672 2.658 2.663 114,667 -0.02(-0.69%)
May 02, 2014 2.677 2.691 2.663 2.682 137,793 +0.00(+0.00%)
May 01, 2014 2.663 2.686 2.662 2.682 374,244 +0.03(+1.04%)
Apr 30, 2014 2.663 2.663 2.649 2.654 154,572 -0.01(-0.35%)
Apr 29, 2014 2.668 2.682 2.658 2.663 178,358 -0.02(-0.69%)
Apr 28, 2014 2.677 2.682 2.668 2.682 132,267 +0.01(+0.35%)
Apr 25, 2014 2.677 2.677 2.658 2.672 136,024 +0.01(+0.35%)
Apr 24, 2014 2.663 2.672 2.663 2.663 185,804 +0.00(+0.00%)
Apr 23, 2014 2.649 2.679 2.649 2.663 197,503 +0.01(+0.52%)
Apr 22, 2014 2.654 2.658 2.649 2.649 102,235 +0.00(+0.00%)
Apr 21, 2014 2.658 2.668 2.640 2.649 175,477 -0.01(-0.52%)
Apr 17, 2014 2.658 2.663 2.663 2.663 188,608 +0.00(+0.00%)
Apr 16, 2014 2.658 2.672 2.649 2.663 163,195 +0.00(+0.17%)
Apr 15, 2014 2.658 2.668 2.635 2.658 219,020 +0.02(+0.65%)
Apr 14, 2014 2.632 2.650 2.632 2.641 223,708 +0.00(+0.17%)
Apr 11, 2014 2.618 2.641 2.618 2.637 155,207 +0.02(+0.73%)
Apr 10, 2014 2.623 2.628 2.614 2.618 185,725 +0.00(+0.14%)
Apr 09, 2014 2.614 2.623 2.614 2.614 151,077 +0.00(+0.00%)
Apr 08, 2014 2.614 2.618 2.609 2.614 277,696 +0.00(+0.00%)
Apr 07, 2014 2.623 2.628 2.609 2.614 258,072 -0.00(-0.17%)
Apr 04, 2014 2.605 2.628 2.605 2.618 270,319 +0.01(+0.35%)
Apr 03, 2014 2.605 2.614 2.600 2.609 216,700 +0.00(+0.00%)
Apr 02, 2014 2.609 2.614 2.605 2.609 374,975 +0.00(+0.00%)
Apr 01, 2014 2.618 2.618 2.605 2.609 205,639 +0.00(+0.00%)
Mar 31, 2014 2.605 2.618 2.605 2.609 146,668 +0.00(+0.00%)
Mar 28, 2014 2.605 2.614 2.600 2.609 157,202 +0.00(+0.00%)
Mar 27, 2014 2.609 2.614 2.605 2.609 232,765 -0.00(-0.18%)
Mar 26, 2014 2.618 2.618 2.605 2.614 362,110 +0.00(+0.18%)
Mar 25, 2014 2.614 2.614 2.600 2.609 334,166 -0.01(-0.35%)
Mar 24, 2014 2.609 2.623 2.609 2.618 169,420 +0.00(+0.17%)
Mar 21, 2014 2.609 2.618 2.605 2.614 111,770 +0.00(+0.00%)
Mar 20, 2014 2.614 2.614 2.600 2.614 165,645 -0.01(-0.35%)
Mar 19, 2014 2.618 2.632 2.618 2.623 87,249 +0.00(+0.00%)
Mar 18, 2014 2.605 2.632 2.591 2.623 205,272 +0.02(+0.66%)
Mar 17, 2014 2.606 2.615 2.597 2.606 103,965 -0.01(-0.35%)
Mar 14, 2014 2.620 2.624 2.601 2.615 101,489 +0.00(+0.00%)
Mar 13, 2014 2.615 2.629 2.610 2.615 131,946 -0.01(-0.52%)
Mar 12, 2014 2.610 2.629 2.592 2.629 211,563 +0.02(+0.87%)
Mar 11, 2014 2.592 2.610 2.588 2.606 126,954 +0.02(+0.88%)
Mar 10, 2014 2.579 2.597 2.579 2.583 146,219 +0.00(+0.00%)
Mar 07, 2014 2.597 2.597 2.574 2.583 187,441 -0.01(-0.53%)
Mar 06, 2014 2.597 2.601 2.592 2.597 217,832 -0.01(-0.35%)
Mar 05, 2014 2.601 2.620 2.592 2.606 208,726 +0.00(+0.00%)
Mar 04, 2014 2.620 2.647 2.606 2.606 156,672 -0.02(-0.87%)
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.