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 +0.030 (+0.99%)
Official Closing 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 (%)
Jan 29, 2010 2.523 2.523 2.483 2.493 319,601 -0.00(-0.13%)
Jan 28, 2010 2.486 2.523 2.483 2.496 197,684 -0.01(-0.27%)
Jan 27, 2010 2.503 2.512 2.500 2.503 256,662 +0.01(+0.27%)
Jan 26, 2010 2.483 2.503 2.480 2.496 216,666 +0.01(+0.27%)
Jan 25, 2010 2.486 2.493 2.473 2.490 139,417 +0.01(+0.54%)
Jan 22, 2010 2.476 2.490 2.466 2.476 284,689 -0.00(-0.14%)
Jan 21, 2010 2.476 2.490 2.463 2.480 392,839 +0.01(+0.55%)
Jan 20, 2010 2.459 2.476 2.446 2.466 432,465 +0.02(+0.88%)
Jan 19, 2010 2.443 2.480 2.443 2.445 170,412 +0.00(+0.11%)
Jan 15, 2010 2.449 2.442 2.442 2.442 151,973 -0.02(-0.71%)
Jan 14, 2010 2.469 2.473 2.449 2.459 131,397 +0.00(+0.00%)
Jan 13, 2010 2.449 2.469 2.446 2.459 107,464 +0.00(+0.08%)
Jan 12, 2010 2.422 2.469 2.422 2.457 163,142 +0.02(+0.93%)
Jan 11, 2010 2.421 2.441 2.421 2.435 124,968 +0.02(+0.70%)
Jan 08, 2010 2.401 2.435 2.401 2.418 288,056 -0.00(-0.14%)
Jan 07, 2010 2.421 2.438 2.418 2.421 220,591 -0.01(-0.42%)
Jan 06, 2010 2.428 2.445 2.398 2.431 429,096 +0.00(+0.15%)
Jan 05, 2010 2.448 2.455 2.378 2.428 463,018 -0.02(-0.82%)
Jan 04, 2010 2.488 2.488 2.441 2.448 704,778 -0.05(-1.88%)
Dec 31, 2009 2.495 2.495 2.495 2.495 273,526 +0.02(+0.95%)
Dec 30, 2009 2.461 2.471 2.453 2.471 260,259 +0.01(+0.41%)
Dec 29, 2009 2.471 2.492 2.461 2.461 180,452 -0.01(-0.27%)
Dec 28, 2009 2.478 2.508 2.468 2.468 235,220 -0.02(-0.81%)
Dec 24, 2009 2.475 2.492 2.458 2.488 207,548 -0.01(-0.27%)
Dec 23, 2009 2.461 2.495 2.461 2.495 250,784 +0.03(+1.09%)
Dec 22, 2009 2.455 2.487 2.455 2.468 184,080 +0.01(+0.50%)
Dec 21, 2009 2.455 2.470 2.451 2.456 178,347 +0.00(+0.05%)
Dec 18, 2009 2.465 2.482 2.455 2.455 213,031 -0.00(-0.14%)
Dec 17, 2009 2.482 2.538 2.455 2.458 401,904 -0.04(-1.61%)
Dec 16, 2009 2.495 2.518 2.495 2.498 197,431 -0.01(-0.40%)
Dec 15, 2009 2.468 2.512 2.468 2.508 278,116 +0.02(+0.81%)
Dec 14, 2009 2.471 2.495 2.465 2.488 154,742 +0.01(+0.54%)
Dec 11, 2009 2.468 2.482 2.455 2.475 176,242 +0.00(+0.00%)
Dec 10, 2009 2.451 2.478 2.441 2.475 219,531 +0.03(+1.09%)
Dec 09, 2009 2.468 2.468 2.435 2.448 298,753 -0.01(-0.54%)
Dec 08, 2009 2.445 2.478 2.435 2.461 302,497 +0.01(+0.41%)
Dec 07, 2009 2.495 2.495 2.441 2.451 224,124 +0.01(+0.27%)
Dec 04, 2009 2.445 2.448 2.435 2.445 347,095 +0.00(+0.14%)
Dec 03, 2009 2.438 2.457 2.438 2.441 467,957 -0.01(-0.41%)
Dec 02, 2009 2.438 2.455 2.431 2.451 448,652 -0.00(-0.14%)
Dec 01, 2009 2.441 2.458 2.435 2.455 355,727 +0.02(+0.69%)
Nov 30, 2009 2.458 2.458 2.425 2.438 392,477 +0.01(+0.41%)
Nov 27, 2009 2.418 2.448 2.418 2.428 149,797 -0.00(-0.14%)
Nov 25, 2009 2.451 2.475 2.428 2.431 349,872 -0.03(-1.09%)
Nov 24, 2009 2.445 2.465 2.441 2.458 333,060 +0.01(+0.41%)
Nov 23, 2009 2.438 2.455 2.428 2.448 308,189 +0.02(+0.97%)
Nov 20, 2009 2.408 2.438 2.408 2.425 458,727 -0.01(-0.55%)
Nov 19, 2009 2.421 2.445 2.408 2.438 398,593 +0.01(+0.28%)
Nov 18, 2009 2.448 2.451 2.415 2.431 409,898 -0.02(-0.82%)
Nov 17, 2009 2.445 2.455 2.431 2.451 360,675 -0.01(-0.41%)
Nov 16, 2009 2.421 2.478 2.421 2.461 539,232 +0.03(+1.10%)
Nov 13, 2009 2.421 2.435 2.404 2.435 312,324 +0.02(+0.83%)
Nov 12, 2009 2.411 2.431 2.401 2.415 469,154 -0.01(-0.41%)
Nov 11, 2009 2.421 2.431 2.411 2.425 340,567 -0.01(-0.28%)
Nov 10, 2009 2.404 2.431 2.394 2.431 362,371 +0.01(+0.42%)
Nov 09, 2009 2.425 2.435 2.418 2.421 302,330 -0.01(-0.41%)
Nov 06, 2009 2.411 2.435 2.408 2.431 352,362 +0.02(+0.69%)
Nov 05, 2009 2.425 2.434 2.411 2.415 349,546 -0.02(-0.69%)
Nov 04, 2009 2.421 2.445 2.418 2.431 380,557 +0.00(+0.00%)
Nov 03, 2009 2.420 2.450 2.411 2.431 332,896 -0.01(-0.27%)
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.