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 31, 2013 2.788 2.792 2.771 2.792 256,537 +0.01(+0.45%)
Jan 30, 2013 2.776 2.792 2.763 2.780 278,097 -0.00(-0.15%)
Jan 29, 2013 2.792 2.821 2.776 2.784 289,121 -0.01(-0.30%)
Jan 28, 2013 2.851 2.851 2.788 2.792 350,800 -0.05(-1.77%)
Jan 25, 2013 2.851 2.859 2.834 2.842 188,915 -0.01(-0.44%)
Jan 24, 2013 2.851 2.855 2.834 2.855 192,018 +0.02(+0.74%)
Jan 23, 2013 2.821 2.834 2.821 2.834 205,482 +0.00(+0.15%)
Jan 22, 2013 2.821 2.842 2.821 2.830 134,511 -0.00(-0.15%)
Jan 18, 2013 2.859 2.859 2.830 2.834 153,839 -0.02(-0.59%)
Jan 17, 2013 2.830 2.855 2.817 2.851 243,640 +0.03(+0.89%)
Jan 16, 2013 2.830 2.838 2.821 2.826 161,334 -0.01(-0.29%)
Jan 15, 2013 2.821 2.901 2.817 2.834 242,856 +0.00(+0.02%)
Jan 14, 2013 2.825 2.850 2.817 2.833 185,645 +0.01(+0.29%)
Jan 11, 2013 2.854 2.875 2.813 2.825 641,172 -0.04(-1.45%)
Jan 10, 2013 2.850 2.871 2.842 2.867 166,527 +0.01(+0.29%)
Jan 09, 2013 2.846 2.858 2.842 2.858 142,277 +0.02(+0.73%)
Jan 08, 2013 2.846 2.871 2.833 2.838 191,973 -0.01(-0.44%)
Jan 07, 2013 2.842 2.863 2.842 2.850 209,344 +0.01(+0.29%)
Jan 04, 2013 2.850 2.875 2.842 2.842 293,877 -0.01(-0.44%)
Jan 03, 2013 2.883 2.883 2.850 2.854 232,231 -0.02(-0.72%)
Jan 02, 2013 2.871 2.875 2.848 2.875 129,384 +0.03(+1.02%)
Dec 31, 2012 2.829 2.854 2.829 2.846 167,095 +0.01(+0.44%)
Dec 28, 2012 2.838 2.844 2.825 2.833 165,261 -0.01(-0.29%)
Dec 27, 2012 2.833 2.854 2.821 2.842 197,406 +0.01(+0.29%)
Dec 26, 2012 2.842 2.850 2.829 2.833 189,949 -0.02(-0.58%)
Dec 24, 2012 2.833 2.888 2.833 2.850 124,825 +0.00(+0.15%)
Dec 21, 2012 2.833 2.850 2.821 2.846 272,699 +0.01(+0.44%)
Dec 20, 2012 2.846 2.863 2.833 2.833 283,386 +0.00(+0.00%)
Dec 19, 2012 2.833 2.854 2.833 2.833 280,702 -0.01(-0.44%)
Dec 18, 2012 2.833 2.858 2.829 2.846 237,685 +0.00(+0.11%)
Dec 17, 2012 2.851 2.851 2.835 2.843 127,916 -0.01(-0.29%)
Dec 14, 2012 2.843 2.872 2.843 2.851 169,419 -0.01(-0.43%)
Dec 13, 2012 2.859 2.868 2.847 2.864 114,962 +0.01(+0.29%)
Dec 12, 2012 2.859 2.859 2.830 2.855 170,649 +0.02(+0.73%)
Dec 11, 2012 2.822 2.847 2.822 2.834 127,076 +0.02(+0.57%)
Dec 10, 2012 2.839 2.843 2.818 2.818 104,873 -0.01(-0.42%)
Dec 07, 2012 2.839 2.843 2.830 2.830 177,855 -0.01(-0.44%)
Dec 06, 2012 2.839 2.855 2.839 2.843 163,584 -0.01(-0.44%)
Dec 05, 2012 2.830 2.855 2.830 2.855 189,276 +0.02(+0.73%)
Dec 04, 2012 2.806 2.851 2.806 2.835 212,787 +0.02(+0.88%)
Nov 30, 2012 2.810 2.814 2.797 2.810 129,178 -0.02(-0.59%)
Nov 29, 2012 2.806 2.826 2.797 2.826 175,362 +0.02(+0.59%)
Nov 28, 2012 2.789 2.822 2.789 2.810 284,121 +0.00(+0.00%)
Nov 27, 2012 2.785 2.826 2.785 2.810 202,809 +0.01(+0.30%)
Nov 26, 2012 2.826 2.826 2.789 2.801 111,688 -0.03(-1.17%)
Nov 23, 2012 2.814 2.835 2.793 2.835 64,934 +0.01(+0.51%)
Nov 21, 2012 2.806 2.822 2.801 2.820 134,356 +0.01(+0.52%)
Nov 20, 2012 2.810 2.810 2.760 2.806 193,378 +0.02(+0.59%)
Nov 19, 2012 2.764 2.810 2.764 2.789 322,648 +0.04(+1.51%)
Nov 16, 2012 2.718 2.768 2.714 2.748 296,324 +0.02(+0.91%)
Nov 15, 2012 2.785 2.797 2.689 2.723 438,458 -0.05(-1.94%)
Nov 14, 2012 2.814 2.822 2.764 2.777 275,487 -0.04(-1.33%)
Nov 13, 2012 2.847 2.847 2.806 2.814 122,233 -0.02(-0.85%)
Nov 12, 2012 2.817 2.838 2.817 2.838 100,142 +0.02(+0.73%)
Nov 09, 2012 2.846 2.871 2.780 2.817 274,355 -0.02(-0.87%)
Nov 08, 2012 2.863 2.871 2.842 2.842 110,132 -0.02(-0.72%)
Nov 07, 2012 2.854 2.867 2.846 2.863 114,391 +0.01(+0.43%)
Nov 06, 2012 2.850 2.871 2.850 2.850 107,008 +0.00(+0.00%)
Nov 05, 2012 2.871 2.875 2.846 2.850 113,065 -0.02(-0.57%)
Nov 02, 2012 2.854 2.875 2.854 2.867 73,203 +0.00(+0.01%)
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.