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, 2004 2.221 2.227 2.214 2.224 130,474 +0.00(+0.15%)
Dec 30, 2004 2.204 2.224 2.204 2.221 202,727 +0.01(+0.61%)
Dec 29, 2004 2.204 2.217 2.204 2.207 145,701 -0.01(-0.30%)
Dec 28, 2004 2.200 2.221 2.200 2.214 160,331 +0.00(+0.15%)
Dec 27, 2004 2.200 2.211 2.200 2.211 289,312 +0.00(+0.00%)
Dec 23, 2004 2.197 2.211 2.197 2.211 119,725 +0.00(+0.15%)
Dec 22, 2004 2.194 2.207 2.194 2.207 181,529 +0.01(+0.30%)
Dec 21, 2004 2.194 2.204 2.194 2.200 768,813 +0.01(+0.46%)
Dec 20, 2004 2.190 2.197 2.187 2.190 203,922 +0.00(+0.15%)
Dec 17, 2004 2.184 2.197 2.180 2.187 158,838 -0.00(-0.15%)
Dec 16, 2004 2.197 2.197 2.184 2.190 134,654 -0.01(-0.30%)
Dec 15, 2004 2.190 2.204 2.184 2.197 169,288 +0.00(+0.15%)
Dec 14, 2004 2.200 2.200 2.187 2.194 199,443 -0.01(-0.30%)
Dec 13, 2004 2.184 2.204 2.184 2.200 172,572 -0.01(-0.30%)
Dec 10, 2004 2.204 2.214 2.200 2.207 223,627 +0.00(+0.15%)
Dec 09, 2004 2.207 2.214 2.200 2.204 278,564 -0.01(-0.60%)
Dec 08, 2004 2.200 2.217 2.200 2.217 233,181 +0.01(+0.46%)
Dec 07, 2004 2.204 2.214 2.200 2.207 215,566 +0.00(+0.00%)
Dec 06, 2004 2.207 2.211 2.200 2.207 398,887 +0.00(+0.00%)
Dec 03, 2004 2.190 2.211 2.187 2.207 388,138 +0.01(+0.61%)
Dec 02, 2004 2.190 2.204 2.184 2.194 258,560 +0.00(+0.00%)
Dec 01, 2004 2.194 2.207 2.180 2.194 574,743 +0.00(+0.00%)
Nov 30, 2004 2.211 2.211 2.177 2.194 602,212 -0.02(-0.76%)
Nov 29, 2004 2.224 2.224 2.204 2.211 280,654 -0.01(-0.60%)
Nov 26, 2004 2.224 2.224 2.217 2.224 48,368 +0.00(+0.15%)
Nov 24, 2004 2.211 2.224 2.204 2.221 111,963 +0.01(+0.30%)
Nov 23, 2004 2.207 2.221 2.204 2.214 168,989 +0.01(+0.30%)
Nov 22, 2004 2.197 2.214 2.197 2.207 160,331 +0.01(+0.46%)
Nov 19, 2004 2.190 2.214 2.190 2.197 1,000,203 +0.00(+0.00%)
Nov 18, 2004 2.194 2.197 2.187 2.197 244,527 +0.00(+0.15%)
Nov 17, 2004 2.194 2.197 2.187 2.194 255,873 +0.00(+0.00%)
Nov 16, 2004 2.197 2.197 2.187 2.194 206,907 -0.01(-0.30%)
Nov 15, 2004 2.194 2.200 2.194 2.200 294,686 +0.01(+0.31%)
Nov 12, 2004 2.187 2.197 2.187 2.194 194,965 +0.01(+0.31%)
Nov 11, 2004 2.177 2.194 2.177 2.187 303,643 +0.01(+0.46%)
Nov 10, 2004 2.187 2.187 2.174 2.177 294,089 -0.01(-0.61%)
Nov 09, 2004 2.184 2.197 2.180 2.190 402,470 +0.01(+0.46%)
Nov 08, 2004 2.194 2.194 2.170 2.180 490,846 -0.02(-0.76%)
Nov 05, 2004 2.211 2.211 2.190 2.197 307,226 -0.02(-0.91%)
Nov 04, 2004 2.217 2.217 2.211 2.217 188,695 +0.01(+0.30%)
Nov 03, 2004 2.207 2.217 2.204 2.211 466,960 -0.01(-0.60%)
Nov 02, 2004 2.224 2.227 2.221 2.224 120,920 +0.00(+0.00%)
Nov 01, 2004 2.221 2.231 2.221 2.224 221,239 -0.01(-0.30%)
Oct 29, 2004 2.224 2.231 2.221 2.231 191,083 +0.00(+0.15%)
Oct 28, 2004 2.227 2.227 2.221 2.227 148,388 -0.00(-0.15%)
Oct 27, 2004 2.227 2.231 2.221 2.231 227,509 +0.01(+0.30%)
Oct 26, 2004 2.224 2.234 2.217 2.224 189,590 -0.00(-0.15%)
Oct 25, 2004 2.231 2.231 2.224 2.227 71,656 -0.00(-0.15%)
Oct 22, 2004 2.227 2.234 2.217 2.231 205,414 +0.00(+0.15%)
Oct 21, 2004 2.231 2.237 2.224 2.227 137,341 +0.01(+0.30%)
Oct 20, 2004 2.217 2.237 2.217 2.221 126,891 +0.00(+0.00%)
Oct 19, 2004 2.211 2.227 2.211 2.221 96,437 +0.01(+0.30%)
Oct 18, 2004 2.214 2.227 2.211 2.214 107,186 -0.00(-0.15%)
Oct 15, 2004 2.214 2.221 2.214 2.217 191,083 +0.00(+0.00%)
Oct 14, 2004 2.217 2.224 2.217 2.217 79,120 +0.00(+0.00%)
Oct 13, 2004 2.227 2.227 2.217 2.217 126,891 -0.01(-0.60%)
Oct 12, 2004 2.231 2.241 2.227 2.231 169,288 +0.01(+0.30%)
Oct 11, 2004 2.221 2.231 2.221 2.224 96,138 -0.00(-0.15%)
Oct 08, 2004 2.221 2.227 2.217 2.227 154,061 +0.02(+0.76%)
Oct 07, 2004 2.204 2.211 2.204 2.211 135,848 +0.01(+0.30%)
Oct 06, 2004 2.207 2.217 2.204 2.204 276,474 -0.00(-0.15%)
Oct 05, 2004 2.211 2.217 2.207 2.207 232,286 -0.00(-0.15%)
Oct 04, 2004 2.217 2.224 2.211 2.211 189,889 -0.01(-0.30%)
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.