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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Dec 31, 2002 2.311 2.334 2.311 2.334 194,069 +0.02(+1.01%)
Dec 30, 2002 2.308 2.328 2.308 2.311 253,484 -0.02(-0.72%)
Dec 27, 2002 2.314 2.328 2.314 2.328 188,993 +0.00(+0.14%)
Dec 26, 2002 2.321 2.324 2.301 2.324 182,126 +0.01(+0.43%)
Dec 24, 2002 2.294 2.321 2.294 2.314 56,130 -0.01(-0.43%)
Dec 23, 2002 2.314 2.324 2.301 2.324 187,202 +0.02(+0.73%)
Dec 20, 2002 2.298 2.311 2.291 2.308 234,376 +0.01(+0.44%)
Dec 19, 2002 2.301 2.311 2.294 2.298 157,345 -0.01(-0.58%)
Dec 18, 2002 2.288 2.311 2.284 2.311 253,783 +0.02(+1.03%)
Dec 17, 2002 2.311 2.311 2.284 2.288 165,705 -0.01(-0.44%)
Dec 16, 2002 2.294 2.314 2.291 2.298 178,245 -0.01(-0.44%)
Dec 13, 2002 2.298 2.314 2.294 2.308 275,578 +0.00(+0.00%)
Dec 12, 2002 2.308 2.314 2.288 2.308 304,539 -0.00(-0.14%)
Dec 11, 2002 2.291 2.311 2.281 2.311 211,087 +0.02(+1.03%)
Dec 10, 2002 2.291 2.304 2.281 2.288 172,871 +0.00(+0.15%)
Dec 09, 2002 2.284 2.294 2.284 2.284 158,539 -0.01(-0.29%)
Dec 06, 2002 2.291 2.301 2.281 2.291 111,664 +0.00(+0.00%)
Dec 05, 2002 2.301 2.304 2.281 2.291 157,942 -0.01(-0.44%)
Dec 04, 2002 2.284 2.301 2.284 2.301 114,053 +0.01(+0.29%)
Dec 03, 2002 2.257 2.301 2.257 2.294 233,480 +0.04(+1.78%)
Dec 02, 2002 2.267 2.271 2.251 2.254 251,095 -0.01(-0.59%)
Nov 29, 2002 2.261 2.267 2.254 2.267 42,695 +0.01(+0.30%)
Nov 27, 2002 2.257 2.267 2.247 2.261 200,637 +0.01(+0.30%)
Nov 26, 2002 2.264 2.291 2.234 2.254 332,007 -0.01(-0.44%)
Nov 25, 2002 2.264 2.284 2.261 2.264 206,310 +0.00(+0.00%)
Nov 22, 2002 2.267 2.294 2.264 2.264 323,349 -0.02(-1.02%)
Nov 21, 2002 2.301 2.301 2.264 2.288 175,856 -0.01(-0.44%)
Nov 20, 2002 2.298 2.308 2.291 2.298 186,306 +0.01(+0.29%)
Nov 19, 2002 2.298 2.311 2.288 2.291 258,858 -0.01(-0.29%)
Nov 18, 2002 2.294 2.308 2.278 2.298 188,098 -0.00(-0.15%)
Nov 15, 2002 2.298 2.311 2.291 2.301 92,556 -0.01(-0.43%)
Nov 14, 2002 2.314 2.328 2.304 2.311 198,249 -0.02(-0.72%)
Nov 13, 2002 2.331 2.331 2.314 2.328 152,568 -0.00(-0.14%)
Nov 12, 2002 2.331 2.331 2.304 2.331 119,427 +0.00(+0.00%)
Nov 11, 2002 2.321 2.334 2.308 2.331 191,382 +0.01(+0.29%)
Nov 08, 2002 2.304 2.328 2.301 2.324 175,856 +0.01(+0.29%)
Nov 07, 2002 2.284 2.318 2.284 2.318 208,102 +0.02(+1.02%)
Nov 06, 2002 2.271 2.304 2.264 2.294 133,758 +0.02(+0.74%)
Nov 05, 2002 2.271 2.281 2.264 2.278 143,611 +0.00(+0.00%)
Nov 04, 2002 2.288 2.288 2.271 2.278 142,118 -0.01(-0.44%)
Nov 01, 2002 2.294 2.301 2.281 2.288 223,030 +0.00(+0.00%)
Oct 31, 2002 2.294 2.308 2.267 2.288 251,394 -0.01(-0.44%)
Oct 30, 2002 2.291 2.304 2.291 2.298 112,261 +0.01(+0.29%)
Oct 29, 2002 2.298 2.321 2.284 2.291 155,554 +0.01(+0.29%)
Oct 28, 2002 2.301 2.301 2.281 2.284 167,198 -0.02(-0.73%)
Oct 25, 2002 2.278 2.301 2.257 2.301 167,496 +0.03(+1.33%)
Oct 24, 2002 2.254 2.274 2.237 2.271 331,112 +0.02(+0.74%)
Oct 23, 2002 2.234 2.261 2.231 2.254 358,281 +0.00(+0.00%)
Oct 22, 2002 2.254 2.271 2.237 2.254 293,194 -0.01(-0.30%)
Oct 21, 2002 2.271 2.274 2.244 2.261 205,414 -0.01(-0.44%)
Oct 18, 2002 2.261 2.271 2.234 2.271 279,161 +0.01(+0.30%)
Oct 17, 2002 2.308 2.308 2.237 2.264 406,948 -0.04(-1.89%)
Oct 16, 2002 2.348 2.358 2.308 2.308 374,404 -0.05(-1.99%)
Oct 15, 2002 2.341 2.358 2.318 2.355 297,672 +0.00(+0.00%)
Oct 14, 2002 2.355 2.361 2.341 2.355 121,517 +0.00(+0.00%)
Oct 11, 2002 2.341 2.358 2.341 2.355 161,226 +0.01(+0.57%)
Oct 10, 2002 2.345 2.361 2.341 2.341 198,846 -0.04(-1.55%)
Oct 09, 2002 2.378 2.381 2.365 2.378 286,625 +0.00(+0.00%)
Oct 08, 2002 2.375 2.381 2.331 2.378 888,539 +0.00(+0.14%)
Oct 07, 2002 2.378 2.378 2.361 2.375 220,343 -0.00(-0.14%)
Oct 04, 2002 2.368 2.378 2.358 2.378 283,639 +0.02(+0.71%)
Oct 03, 2002 2.375 2.378 2.361 2.361 290,805 -0.01(-0.56%)
Oct 02, 2002 2.371 2.378 2.358 2.375 396,200 +0.01(+0.43%)
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.