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 17, 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 30, 2009 2.552 2.556 2.485 2.525 0 +0.00(+0.00%)
Jan 29, 2009 2.512 2.562 2.512 2.525 421,035 -0.01(-0.53%)
Jan 28, 2009 2.582 2.596 2.478 2.539 360,580 +0.04(+1.61%)
Jan 27, 2009 2.445 2.512 2.422 2.499 276,136 +0.07(+2.75%)
Jan 26, 2009 2.458 2.492 2.395 2.432 370,785 -0.03(-1.09%)
Jan 23, 2009 2.462 2.462 2.452 2.458 0 +0.01(+0.41%)
Jan 22, 2009 2.445 2.462 2.432 2.448 469,179 +0.00(+0.14%)
Jan 21, 2009 2.458 2.490 2.428 2.445 614,731 -0.02(-0.68%)
Jan 20, 2009 2.452 2.462 2.408 2.462 249,982 +0.01(+0.27%)
Jan 16, 2009 2.428 2.522 2.401 2.455 0 +0.00(+0.14%)
Jan 15, 2009 2.398 2.462 2.375 2.452 415,212 +0.02(+0.97%)
Jan 14, 2009 2.385 2.458 2.381 2.428 322,668 -0.03(-1.23%)
Jan 13, 2009 2.412 2.458 2.408 2.458 179,051 +0.01(+0.55%)
Jan 12, 2009 2.405 2.445 2.390 2.445 171,679 +0.03(+1.25%)
Jan 09, 2009 2.415 2.475 2.405 2.415 281,021 -0.01(-0.55%)
Jan 08, 2009 2.435 2.435 2.381 2.428 288,264 -0.00(-0.14%)
Jan 07, 2009 2.445 2.462 2.418 2.432 556,785 -0.02(-0.68%)
Jan 06, 2009 2.596 2.639 2.432 2.448 705,030 -0.15(-5.80%)
Jan 05, 2009 2.686 2.693 2.566 2.599 468,393 -0.06(-2.27%)
Jan 02, 2009 2.706 2.713 2.612 2.659 0 +0.01(+0.51%)
Jan 01, 2009 2.663 2.663 2.576 2.646 0 +0.00(+0.00%)
Dec 31, 2008 2.663 2.663 2.576 2.646 394,560 +0.07(+2.60%)
Dec 30, 2008 2.676 2.676 2.542 2.579 403,428 +0.09(+3.77%)
Dec 29, 2008 2.552 2.552 2.412 2.485 322,131 -0.01(-0.40%)
Dec 26, 2008 2.606 2.606 2.492 2.495 0 -0.13(-5.10%)
Dec 24, 2008 2.696 2.760 2.629 2.629 273,930 -0.06(-2.12%)
Dec 23, 2008 2.693 2.713 2.582 2.686 448,724 +0.12(+4.84%)
Dec 22, 2008 2.629 2.629 2.552 2.562 309,854 -0.06(-2.26%)
Dec 19, 2008 2.653 2.669 2.509 2.621 320,372 -0.01(-0.42%)
Dec 18, 2008 2.679 2.691 2.592 2.633 352,815 +0.04(+1.42%)
Dec 17, 2008 2.629 2.646 2.572 2.596 348,244 +0.00(+0.00%)
Dec 16, 2008 2.529 2.606 2.515 2.596 314,481 +0.05(+1.97%)
Dec 15, 2008 2.492 2.576 2.492 2.545 226,123 +0.02(+0.93%)
Dec 12, 2008 2.562 2.562 2.475 2.522 0 -0.05(-1.95%)
Dec 11, 2008 2.542 2.572 2.512 2.572 292,668 +0.06(+2.59%)
Dec 10, 2008 2.542 2.612 2.468 2.507 362,336 -0.07(-2.65%)
Dec 09, 2008 2.519 2.639 2.485 2.576 551,804 +0.06(+2.26%)
Dec 08, 2008 2.515 2.549 2.452 2.519 440,158 +0.11(+4.74%)
Dec 05, 2008 2.532 2.596 2.385 2.405 0 -0.14(-5.53%)
Dec 04, 2008 2.596 2.596 2.445 2.545 650,666 +0.10(+4.11%)
Dec 03, 2008 2.408 2.445 2.368 2.445 220,728 +0.06(+2.38%)
Dec 02, 2008 2.462 2.462 2.368 2.388 198,374 +0.04(+1.86%)
Dec 01, 2008 2.442 2.472 2.338 2.345 230,079 -0.07(-2.91%)
Nov 28, 2008 2.445 2.445 2.358 2.415 203,322 +0.05(+2.27%)
Nov 26, 2008 2.472 2.478 2.348 2.361 404,960 -0.04(-1.54%)
Nov 25, 2008 2.395 2.440 2.314 2.398 415,726 +0.07(+3.02%)
Nov 24, 2008 2.345 2.361 2.264 2.328 342,986 +0.02(+0.72%)
Nov 21, 2008 2.311 2.730 2.221 2.311 591,433 +0.04(+1.92%)
Nov 20, 2008 2.197 2.311 2.197 2.267 271,894 -0.04(-1.88%)
Nov 19, 2008 2.241 2.345 2.231 2.311 265,618 +0.01(+0.29%)
Nov 18, 2008 2.318 2.348 2.278 2.304 215,823 -0.01(-0.29%)
Nov 17, 2008 2.361 2.401 2.227 2.311 232,196 -0.03(-1.29%)
Nov 14, 2008 2.395 2.462 2.247 2.341 0 +0.00(+0.14%)
Nov 13, 2008 2.395 2.395 2.301 2.338 311,735 +0.04(+1.75%)
Nov 12, 2008 2.412 2.418 2.294 2.298 286,356 -0.04(-1.86%)
Nov 11, 2008 2.311 2.361 2.308 2.341 264,865 +0.05(+2.04%)
Nov 10, 2008 2.257 2.294 2.251 2.294 243,482 +0.08(+3.79%)
Nov 07, 2008 2.241 2.241 2.200 2.211 0 -0.03(-1.49%)
Nov 06, 2008 2.211 2.261 2.164 2.244 429,520 +0.02(+1.06%)
Nov 05, 2008 2.361 2.412 2.217 2.221 402,547 -0.14(-5.96%)
Nov 04, 2008 2.311 2.445 2.311 2.361 578,431 +0.03(+1.44%)
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.