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: 6:30 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, 2008 2.281 2.334 2.217 2.217 0 +0.01(+0.30%)
Oct 30, 2008 2.281 2.308 2.211 2.211 222,021 -0.05(-2.37%)
Oct 29, 2008 2.311 2.321 2.231 2.264 212,022 -0.05(-2.31%)
Oct 28, 2008 2.412 2.412 2.261 2.318 300,082 +0.06(+2.67%)
Oct 27, 2008 2.264 2.304 2.247 2.257 224,209 -0.03(-1.42%)
Oct 24, 2008 2.281 2.294 2.227 2.290 0 +0.02(+0.99%)
Oct 23, 2008 2.254 2.271 2.211 2.267 204,041 +0.04(+1.80%)
Oct 22, 2008 2.274 2.274 2.214 2.227 229,840 -0.01(-0.60%)
Oct 21, 2008 2.281 2.281 2.211 2.241 172,799 -0.00(-0.15%)
Oct 20, 2008 2.244 2.278 2.214 2.244 230,312 +0.00(+0.15%)
Oct 17, 2008 2.177 2.241 2.134 2.241 0 +0.12(+5.69%)
Oct 16, 2008 2.077 2.154 2.010 2.120 214,604 +0.04(+1.93%)
Oct 15, 2008 2.174 2.190 1.953 2.080 584,880 -0.09(-4.02%)
Oct 14, 2008 2.164 2.167 2.093 2.167 266,087 +0.07(+3.52%)
Oct 13, 2008 1.966 2.093 1.966 2.093 551,804 +0.19(+10.23%)
Oct 10, 2008 2.000 2.006 1.745 1.899 0 -0.13(-6.34%)
Oct 09, 2008 2.026 2.139 2.013 2.028 343,481 +0.01(+0.56%)
Oct 08, 2008 2.093 2.140 2.000 2.016 547,535 -0.08(-3.68%)
Oct 07, 2008 2.097 2.177 2.016 2.093 405,670 +0.01(+0.32%)
Oct 06, 2008 2.177 2.224 2.010 2.087 422,002 -0.15(-6.88%)
Oct 03, 2008 2.244 2.278 2.123 2.241 0 +0.01(+0.30%)
Oct 02, 2008 2.217 2.244 2.180 2.234 334,984 +0.03(+1.22%)
Oct 01, 2008 2.083 2.207 2.060 2.207 328,395 +0.16(+8.03%)
Sep 30, 2008 2.043 2.103 1.989 2.043 444,678 +0.00(+0.00%)
Sep 29, 2008 2.013 2.214 2.013 2.043 473,583 -0.00(-0.16%)
Sep 26, 2008 2.087 2.087 2.033 2.046 0 -0.03(-1.61%)
Sep 25, 2008 2.083 2.107 2.077 2.080 302,464 -0.01(-0.48%)
Sep 24, 2008 2.060 2.107 2.060 2.090 326,335 -0.01(-0.48%)
Sep 23, 2008 2.083 2.160 2.063 2.100 217,214 +0.02(+0.80%)
Sep 22, 2008 2.134 2.189 2.070 2.083 212,753 -0.05(-2.35%)
Sep 19, 2008 2.123 2.221 2.123 2.134 0 +0.01(+0.47%)
Sep 18, 2008 2.144 2.177 2.010 2.123 1,020,461 -0.09(-3.94%)
Sep 17, 2008 2.341 2.345 1.909 2.211 1,583,946 -0.16(-6.91%)
Sep 16, 2008 2.445 2.495 2.371 2.375 304,408 -0.05(-2.21%)
Sep 15, 2008 2.428 2.556 2.378 2.428 445,690 +0.04(+1.68%)
Sep 12, 2008 2.361 2.401 2.358 2.388 0 +0.02(+0.99%)
Sep 11, 2008 2.405 2.425 2.365 2.365 228,255 -0.01(-0.56%)
Sep 10, 2008 2.385 2.408 2.375 2.378 163,785 -0.05(-2.20%)
Sep 09, 2008 2.455 2.455 2.385 2.432 329,520 -0.02(-0.96%)
Sep 08, 2008 2.391 2.462 2.371 2.455 613,972 +0.09(+3.97%)
Sep 05, 2008 2.345 2.388 2.331 2.361 0 +0.01(+0.43%)
Sep 04, 2008 2.351 2.375 2.338 2.351 159,411 -0.01(-0.57%)
Sep 03, 2008 2.345 2.395 2.338 2.365 203,339 +0.01(+0.28%)
Sep 02, 2008 2.378 2.395 2.344 2.358 254,663 +0.02(+1.00%)
Aug 29, 2008 2.368 2.378 2.321 2.334 0 +0.00(+0.00%)
Aug 28, 2008 2.381 2.418 2.331 2.334 414,594 -0.05(-1.97%)
Aug 27, 2008 2.341 2.398 2.331 2.381 377,757 +0.02(+0.85%)
Aug 26, 2008 2.311 2.361 2.311 2.361 234,549 +0.05(+2.17%)
Aug 25, 2008 2.304 2.341 2.284 2.311 252,182 +0.02(+0.88%)
Aug 22, 2008 2.301 2.308 2.264 2.291 0 +0.02(+0.88%)
Aug 21, 2008 2.308 2.324 2.261 2.271 191,110 -0.04(-1.60%)
Aug 20, 2008 2.298 2.341 2.297 2.308 275,145 -0.00(-0.14%)
Aug 19, 2008 2.251 2.338 2.251 2.311 329,356 +0.07(+2.99%)
Aug 18, 2008 2.271 2.288 2.244 2.244 308,003 -0.02(-1.03%)
Aug 15, 2008 2.294 2.298 2.267 2.267 0 -0.02(-1.02%)
Aug 14, 2008 2.304 2.308 2.288 2.291 131,979 +0.01(+0.29%)
Aug 13, 2008 2.294 2.301 2.284 2.284 182,592 -0.01(-0.58%)
Aug 12, 2008 2.314 2.314 2.294 2.298 133,134 -0.00(-0.15%)
Aug 11, 2008 2.308 2.321 2.298 2.301 146,859 -0.01(-0.29%)
Aug 08, 2008 2.318 2.331 2.308 2.308 238,863 -0.01(-0.29%)
Aug 07, 2008 2.321 2.328 2.304 2.314 274,375 +0.01(+0.29%)
Aug 06, 2008 2.308 2.318 2.304 2.308 98,013 -0.01(-0.29%)
Aug 05, 2008 2.321 2.328 2.311 2.314 179,385 +0.00(+0.14%)
Aug 04, 2008 2.271 2.324 2.271 2.311 130,253 +0.01(+0.29%)
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.