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 )

3.050 +0.020 (+0.66%)
Streaming Delayed Price Updated: 10:10 AM EDT, Jun 12, 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 (%)
Jan 31, 2006 2.184 2.194 2.180 2.187 110,470 +0.01(+0.31%)
Jan 30, 2006 2.180 2.190 2.177 2.180 108,977 +0.00(+0.15%)
Jan 27, 2006 2.187 2.194 2.177 2.177 168,093 -0.02(-0.91%)
Jan 26, 2006 2.177 2.207 2.177 2.197 103,901 +0.01(+0.61%)
Jan 25, 2006 2.174 2.194 2.174 2.184 170,482 -0.00(-0.15%)
Jan 24, 2006 2.177 2.192 2.177 2.187 122,412 +0.00(+0.15%)
Jan 23, 2006 2.197 2.214 2.177 2.184 171,079 -0.02(-0.76%)
Jan 20, 2006 2.214 2.221 2.197 2.200 100,617 -0.00(-0.15%)
Jan 19, 2006 2.204 2.217 2.194 2.204 112,560 -0.01(-0.30%)
Jan 18, 2006 2.197 2.221 2.197 2.211 144,805 -0.00(-0.15%)
Jan 17, 2006 2.204 2.221 2.197 2.214 137,341 +0.00(+0.00%)
Jan 13, 2006 2.197 2.214 2.197 2.214 49,263 +0.01(+0.30%)
Jan 12, 2006 2.217 2.217 2.200 2.207 117,337 -0.01(-0.45%)
Jan 11, 2006 2.184 2.221 2.184 2.217 203,026 +0.01(+0.30%)
Jan 10, 2006 2.180 2.211 2.180 2.211 101,513 +0.02(+0.76%)
Jan 09, 2006 2.197 2.217 2.170 2.194 131,967 -0.01(-0.61%)
Jan 06, 2006 2.187 2.214 2.187 2.207 94,347 +0.01(+0.61%)
Jan 05, 2006 2.184 2.200 2.174 2.194 108,977 +0.01(+0.61%)
Jan 04, 2006 2.167 2.184 2.167 2.180 101,214 +0.01(+0.62%)
Jan 03, 2006 2.160 2.177 2.160 2.167 95,840 -0.01(-0.46%)
Dec 30, 2005 2.174 2.177 2.150 2.177 194,069 +0.01(+0.31%)
Dec 29, 2005 2.150 2.177 2.150 2.170 132,265 +0.01(+0.62%)
Dec 28, 2005 2.147 2.164 2.144 2.157 140,924 +0.01(+0.47%)
Dec 27, 2005 2.150 2.160 2.147 2.147 165,705 -0.00(-0.16%)
Dec 23, 2005 2.140 2.157 2.140 2.150 175,558 +0.00(+0.16%)
Dec 22, 2005 2.134 2.150 2.134 2.147 438,596 +0.00(+0.00%)
Dec 21, 2005 2.144 2.150 2.144 2.147 197,055 -0.01(-0.31%)
Dec 20, 2005 2.130 2.154 2.130 2.154 263,038 +0.01(+0.63%)
Dec 19, 2005 2.134 2.150 2.134 2.140 98,826 -0.01(-0.31%)
Dec 16, 2005 2.130 2.154 2.130 2.147 245,721 +0.01(+0.31%)
Dec 15, 2005 2.130 2.157 2.127 2.140 154,359 +0.00(+0.16%)
Dec 14, 2005 2.127 2.154 2.127 2.137 209,893 +0.00(+0.00%)
Dec 13, 2005 2.130 2.150 2.130 2.137 283,042 -0.01(-0.31%)
Dec 12, 2005 2.130 2.157 2.130 2.144 296,776 +0.01(+0.47%)
Dec 09, 2005 2.123 2.144 2.123 2.134 314,989 +0.00(+0.00%)
Dec 08, 2005 2.127 2.137 2.127 2.134 200,936 +0.00(+0.16%)
Dec 07, 2005 2.130 2.137 2.127 2.130 278,862 -0.00(-0.16%)
Dec 06, 2005 2.137 2.140 2.127 2.134 640,428 +0.00(+0.00%)
Dec 05, 2005 2.120 2.137 2.120 2.134 168,392 +0.00(+0.16%)
Dec 02, 2005 2.140 2.147 2.123 2.130 692,678 -0.00(-0.16%)
Dec 01, 2005 2.134 2.147 2.130 2.134 364,253 -0.01(-0.31%)
Nov 30, 2005 2.147 2.150 2.137 2.140 523,390 +0.00(+0.16%)
Nov 29, 2005 2.134 2.160 2.134 2.137 691,185 -0.01(-0.31%)
Nov 28, 2005 2.144 2.154 2.137 2.144 489,651 -0.00(-0.16%)
Nov 25, 2005 2.144 2.150 2.144 2.147 366,044 +0.00(+0.00%)
Nov 23, 2005 2.137 2.147 2.137 2.147 1,425,962 +0.01(+0.31%)
Nov 22, 2005 2.147 2.150 2.140 2.140 623,410 -0.00(-0.16%)
Nov 21, 2005 2.137 2.154 2.137 2.144 103,603 -0.01(-0.47%)
Nov 18, 2005 2.140 2.154 2.134 2.154 92,854 +0.01(+0.63%)
Nov 17, 2005 2.134 2.154 2.130 2.140 135,251 +0.00(+0.16%)
Nov 16, 2005 2.130 2.147 2.127 2.137 147,492 +0.01(+0.31%)
Nov 15, 2005 2.134 2.157 2.130 2.130 223,030 -0.00(-0.16%)
Nov 14, 2005 2.134 2.144 2.130 2.134 109,574 -0.01(-0.31%)
Nov 11, 2005 2.147 2.157 2.123 2.140 359,774 -0.01(-0.47%)
Nov 10, 2005 2.134 2.157 2.134 2.150 138,535 +0.00(+0.00%)
Nov 09, 2005 2.160 2.174 2.150 2.150 114,053 -0.04(-1.68%)
Nov 08, 2005 2.150 2.187 2.150 2.187 123,010 +0.04(+1.71%)
Nov 07, 2005 2.164 2.177 2.150 2.150 133,460 -0.03(-1.23%)
Nov 04, 2005 2.164 2.177 2.150 2.177 138,237 +0.01(+0.31%)
Nov 03, 2005 2.167 2.184 2.164 2.170 112,261 +0.00(+0.15%)
Nov 02, 2005 2.174 2.190 2.160 2.167 112,858 +0.01(+0.31%)
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.