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 (%)
Nov 30, 2009 2.458 2.458 2.425 2.438 392,423 +0.01(+0.41%)
Nov 27, 2009 2.418 2.448 2.418 2.428 149,776 -0.00(-0.14%)
Nov 25, 2009 2.452 2.475 2.428 2.432 349,823 -0.03(-1.09%)
Nov 24, 2009 2.445 2.465 2.442 2.458 333,014 +0.01(+0.41%)
Nov 23, 2009 2.438 2.455 2.428 2.448 308,146 +0.02(+0.97%)
Nov 20, 2009 2.408 2.438 2.408 2.425 458,663 -0.01(-0.55%)
Nov 19, 2009 2.422 2.445 2.408 2.438 398,537 +0.01(+0.28%)
Nov 18, 2009 2.448 2.452 2.415 2.432 409,841 -0.02(-0.82%)
Nov 17, 2009 2.445 2.455 2.432 2.452 360,625 -0.01(-0.41%)
Nov 16, 2009 2.422 2.478 2.422 2.462 539,157 +0.03(+1.10%)
Nov 13, 2009 2.422 2.435 2.405 2.435 312,281 +0.02(+0.83%)
Nov 12, 2009 2.412 2.432 2.401 2.415 469,089 -0.01(-0.41%)
Nov 11, 2009 2.422 2.432 2.412 2.425 340,520 -0.01(-0.28%)
Nov 10, 2009 2.405 2.432 2.395 2.432 362,321 +0.01(+0.41%)
Nov 09, 2009 2.425 2.435 2.418 2.422 302,288 -0.01(-0.41%)
Nov 06, 2009 2.412 2.435 2.408 2.432 352,313 +0.02(+0.69%)
Nov 05, 2009 2.425 2.434 2.412 2.415 349,498 -0.02(-0.69%)
Nov 04, 2009 2.422 2.445 2.418 2.432 380,504 +0.00(+0.00%)
Nov 03, 2009 2.420 2.450 2.412 2.432 332,849 -0.01(-0.27%)
Nov 02, 2009 2.428 2.442 2.418 2.438 235,215 +0.01(+0.55%)
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%)
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.