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 )

3.030 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, Jun 11, 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 (%)
Oct 31, 2005 2.170 2.187 2.160 2.160 80,027 +0.00(+0.16%)
Oct 28, 2005 2.157 2.177 2.157 2.157 153,784 -0.00(-0.16%)
Oct 27, 2005 2.163 2.167 2.147 2.160 140,943 +0.01(+0.31%)
Oct 26, 2005 2.143 2.170 2.143 2.153 140,346 -0.00(-0.16%)
Oct 25, 2005 2.163 2.173 2.147 2.157 124,221 -0.02(-0.77%)
Oct 24, 2005 2.163 2.187 2.163 2.173 119,443 +0.02(+0.78%)
Oct 21, 2005 2.143 2.170 2.143 2.157 329,665 +0.00(+0.00%)
Oct 20, 2005 2.150 2.170 2.141 2.157 81,520 -0.00(-0.16%)
Oct 19, 2005 2.157 2.173 2.153 2.160 102,124 +0.00(+0.16%)
Oct 18, 2005 2.177 2.177 2.147 2.157 200,068 -0.02(-0.92%)
Oct 17, 2005 2.167 2.210 2.167 2.177 206,040 +0.00(+0.15%)
Oct 14, 2005 2.167 2.191 2.157 2.173 66,888 +0.01(+0.31%)
Oct 13, 2005 2.147 2.193 2.147 2.167 141,242 +0.02(+0.78%)
Oct 12, 2005 2.204 2.217 2.150 2.150 256,207 -0.06(-2.58%)
Oct 11, 2005 2.210 2.220 2.204 2.207 95,555 -0.02(-0.75%)
Oct 10, 2005 2.224 2.230 2.217 2.224 47,777 +0.01(+0.45%)
Oct 07, 2005 2.217 2.220 2.214 2.214 67,485 -0.01(-0.30%)
Oct 06, 2005 2.220 2.224 2.217 2.220 120,638 -0.00(-0.15%)
Oct 05, 2005 2.240 2.240 2.220 2.224 98,242 -0.00(-0.15%)
Oct 04, 2005 2.240 2.240 2.224 2.227 83,909 +0.00(+0.15%)
Oct 03, 2005 2.230 2.237 2.220 2.224 205,742 -0.01(-0.45%)
Sep 30, 2005 2.234 2.237 2.224 2.234 115,860 +0.00(+0.15%)
Sep 29, 2005 2.234 2.234 2.220 2.230 94,360 +0.00(+0.00%)
Sep 28, 2005 2.217 2.240 2.217 2.230 134,971 +0.01(+0.45%)
Sep 27, 2005 2.217 2.234 2.217 2.220 91,374 +0.00(+0.15%)
Sep 26, 2005 2.224 2.237 2.217 2.217 125,416 -0.01(-0.30%)
Sep 23, 2005 2.224 2.234 2.220 2.224 90,180 -0.01(-0.30%)
Sep 22, 2005 2.234 2.234 2.220 2.230 111,978 -0.00(-0.15%)
Sep 21, 2005 2.210 2.234 2.210 2.234 88,388 +0.02(+0.76%)
Sep 20, 2005 2.207 2.224 2.207 2.217 56,735 +0.01(+0.30%)
Sep 19, 2005 2.217 2.232 2.210 2.210 212,908 -0.01(-0.45%)
Sep 16, 2005 2.220 2.220 2.220 2.220 141,541 +0.00(+0.00%)
Sep 15, 2005 2.234 2.234 2.217 2.220 98,242 -0.00(-0.15%)
Sep 14, 2005 2.230 2.240 2.220 2.224 167,221 -0.01(-0.45%)
Sep 13, 2005 2.230 2.237 2.227 2.234 148,409 +0.00(+0.15%)
Sep 12, 2005 2.230 2.240 2.230 2.230 98,541 -0.01(-0.30%)
Sep 09, 2005 2.230 2.240 2.230 2.237 114,666 +0.00(+0.00%)
Sep 08, 2005 2.227 2.240 2.227 2.237 66,888 +0.01(+0.45%)
Sep 07, 2005 2.244 2.244 2.220 2.227 111,082 -0.01(-0.45%)
Sep 06, 2005 2.227 2.247 2.224 2.237 127,506 +0.00(+0.00%)
Sep 02, 2005 2.230 2.240 2.224 2.237 88,388 +0.01(+0.30%)
Sep 01, 2005 2.220 2.237 2.220 2.230 140,346 -0.00(-0.15%)
Aug 31, 2005 2.234 2.244 2.224 2.234 122,430 +0.01(+0.60%)
Aug 30, 2005 2.220 2.240 2.220 2.220 180,957 -0.00(-0.15%)
Aug 29, 2005 2.220 2.240 2.220 2.224 197,679 +0.00(+0.00%)
Aug 26, 2005 2.224 2.234 2.224 2.224 138,554 -0.00(-0.15%)
Aug 25, 2005 2.217 2.234 2.217 2.227 91,075 +0.01(+0.45%)
Aug 24, 2005 2.214 2.234 2.214 2.217 172,596 -0.01(-0.30%)
Aug 23, 2005 2.224 2.224 2.214 2.224 116,159 +0.00(+0.15%)
Aug 22, 2005 2.217 2.220 2.210 2.220 180,957 +0.01(+0.30%)
Aug 19, 2005 2.217 2.220 2.214 2.214 123,923 -0.01(-0.30%)
Aug 18, 2005 2.210 2.220 2.210 2.220 94,659 +0.01(+0.30%)
Aug 17, 2005 2.217 2.227 2.210 2.214 116,159 -0.01(-0.60%)
Aug 16, 2005 2.227 2.230 2.214 2.227 106,603 +0.01(+0.45%)
Aug 15, 2005 2.220 2.227 2.210 2.217 97,645 +0.00(+0.15%)
Aug 12, 2005 2.217 2.230 2.210 2.214 183,047 +0.00(+0.00%)
Aug 11, 2005 2.210 2.217 2.210 2.214 134,075 +0.00(+0.15%)
Aug 10, 2005 2.230 2.230 2.210 2.210 115,561 -0.01(-0.45%)
Aug 09, 2005 2.214 2.230 2.214 2.220 194,096 -0.00(-0.15%)
Aug 08, 2005 2.227 2.230 2.214 2.224 107,798 +0.01(+0.30%)
Aug 05, 2005 2.220 2.230 2.217 2.217 308,165 -0.01(-0.45%)
Aug 04, 2005 2.234 2.234 2.224 2.227 93,763 -0.00(-0.15%)
Aug 03, 2005 2.230 2.230 2.220 2.230 54,048 -0.00(-0.15%)
Aug 02, 2005 2.230 2.234 2.224 2.234 145,422 +0.00(+0.15%)
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.