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 )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2009 2.425 2.432 2.405 2.425 433,843 +0.00(+0.14%)
Oct 29, 2009 2.412 2.442 2.398 2.422 593,344 +0.00(+0.00%)
Oct 28, 2009 2.422 2.428 2.398 2.422 561,266 +0.00(+0.14%)
Oct 27, 2009 2.425 2.435 2.418 2.418 386,230 -0.01(-0.41%)
Oct 26, 2009 2.418 2.462 2.418 2.428 242,237 -0.02(-0.68%)
Oct 23, 2009 2.438 2.458 2.435 2.445 332,766 +0.02(+0.69%)
Oct 22, 2009 2.428 2.462 2.428 2.428 157,835 -0.02(-0.68%)
Oct 21, 2009 2.445 2.462 2.425 2.445 370,242 -0.02(-0.95%)
Oct 20, 2009 2.428 2.468 2.418 2.468 281,902 +0.03(+1.24%)
Oct 19, 2009 2.401 2.455 2.398 2.438 498,877 +0.02(+0.97%)
Oct 16, 2009 2.432 2.448 2.348 2.415 895,346 -0.02(-0.69%)
Oct 15, 2009 2.495 2.495 2.432 2.432 460,135 -0.08(-3.20%)
Oct 14, 2009 2.529 2.539 2.499 2.512 317,025 -0.01(-0.41%)
Oct 13, 2009 2.529 2.542 2.515 2.522 290,924 -0.04(-1.55%)
Oct 12, 2009 2.566 2.623 2.545 2.562 273,602 -0.01(-0.26%)
Oct 09, 2009 2.576 2.596 2.559 2.569 242,613 -0.03(-1.03%)
Oct 08, 2009 2.633 2.633 2.562 2.596 346,760 +0.03(+1.17%)
Oct 07, 2009 2.562 2.606 2.559 2.566 422,614 -0.01(-0.26%)
Oct 06, 2009 2.562 2.579 2.545 2.572 327,723 +0.01(+0.39%)
Oct 05, 2009 2.562 2.572 2.529 2.562 274,396 -0.01(-0.39%)
Oct 02, 2009 2.576 2.596 2.552 2.572 241,228 -0.01(-0.26%)
Oct 01, 2009 2.562 2.612 2.562 2.579 330,016 +0.02(+0.79%)
Sep 30, 2009 2.572 2.602 2.522 2.559 569,241 -0.01(-0.39%)
Sep 29, 2009 2.596 2.646 2.566 2.569 399,881 -0.03(-1.26%)
Sep 28, 2009 2.579 2.629 2.572 2.602 287,422 +0.03(+1.27%)
Sep 25, 2009 2.606 2.606 2.566 2.569 306,638 -0.02(-0.90%)
Sep 24, 2009 2.653 2.659 2.592 2.592 500,567 -0.08(-3.01%)
Sep 23, 2009 2.636 2.676 2.633 2.673 371,129 +0.01(+0.38%)
Sep 22, 2009 2.663 2.663 2.629 2.663 306,775 +0.02(+0.63%)
Sep 21, 2009 2.663 2.666 2.629 2.646 297,203 -0.02(-0.63%)
Sep 18, 2009 2.629 2.666 2.619 2.663 234,185 +0.02(+0.63%)
Sep 17, 2009 2.606 2.689 2.606 2.646 493,461 +0.03(+1.02%)
Sep 16, 2009 2.626 2.639 2.606 2.619 310,923 +0.01(+0.51%)
Sep 15, 2009 2.623 2.646 2.602 2.606 281,421 -0.05(-1.89%)
Sep 14, 2009 2.619 2.686 2.599 2.656 473,141 +0.02(+0.63%)
Sep 11, 2009 2.596 2.645 2.582 2.639 268,842 +0.04(+1.55%)
Sep 10, 2009 2.582 2.616 2.572 2.599 398,600 +0.00(+0.00%)
Sep 09, 2009 2.579 2.616 2.566 2.599 360,354 +0.01(+0.52%)
Sep 08, 2009 2.619 2.619 2.569 2.586 416,589 -0.02(-0.90%)
Sep 04, 2009 2.609 2.609 2.556 2.609 285,219 +0.04(+1.43%)
Sep 03, 2009 2.562 2.572 2.525 2.572 169,240 +0.03(+1.32%)
Sep 02, 2009 2.539 2.552 2.515 2.539 346,802 +0.00(+0.00%)
Sep 01, 2009 2.569 2.569 2.509 2.539 338,988 +0.01(+0.26%)
Aug 31, 2009 2.502 2.539 2.499 2.532 308,615 +0.01(+0.53%)
Aug 28, 2009 2.552 2.586 2.515 2.519 338,564 -0.06(-2.34%)
Aug 27, 2009 2.586 2.599 2.549 2.579 326,385 -0.03(-1.16%)
Aug 26, 2009 2.629 2.629 2.576 2.609 334,193 -0.02(-0.76%)
Aug 25, 2009 2.612 2.636 2.566 2.629 347,948 +0.01(+0.38%)
Aug 24, 2009 2.562 2.623 2.559 2.619 409,958 +0.05(+1.82%)
Aug 21, 2009 2.542 2.576 2.525 2.572 267,117 +0.03(+1.05%)
Aug 20, 2009 2.489 2.559 2.478 2.545 381,223 +0.04(+1.47%)
Aug 19, 2009 2.472 2.509 2.472 2.509 214,607 +0.00(+0.00%)
Aug 18, 2009 2.475 2.515 2.445 2.509 208,397 +0.06(+2.60%)
Aug 17, 2009 2.448 2.458 2.438 2.445 189,584 +0.01(+0.27%)
Aug 14, 2009 2.465 2.489 2.438 2.438 267,950 -0.04(-1.62%)
Aug 13, 2009 2.499 2.562 2.468 2.478 759,769 -0.01(-0.47%)
Aug 12, 2009 2.445 2.492 2.438 2.490 412,615 +0.03(+1.15%)
Aug 11, 2009 2.428 2.462 2.418 2.462 236,758 +0.05(+1.94%)
Aug 10, 2009 2.445 2.452 2.415 2.415 323,865 -0.05(-2.04%)
Aug 07, 2009 2.438 2.465 2.432 2.465 333,109 +0.01(+0.27%)
Aug 06, 2009 2.482 2.499 2.428 2.458 428,146 -0.02(-0.94%)
Aug 05, 2009 2.509 2.509 2.478 2.482 359,610 +0.01(+0.27%)
Aug 04, 2009 2.485 2.509 2.462 2.475 239,798 +0.00(+0.00%)
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.