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, 2007 2.230 2.262 2.218 2.260 599,011 +0.03(+1.35%)
Dec 28, 2007 2.230 2.237 2.220 2.230 255,012 +0.01(+0.30%)
Dec 27, 2007 2.207 2.237 2.204 2.224 285,802 -0.01(-0.30%)
Dec 26, 2007 2.431 2.431 2.214 2.230 284,485 +0.01(+0.30%)
Dec 24, 2007 2.224 2.224 2.207 2.224 388,789 +0.03(+1.37%)
Dec 21, 2007 2.187 2.224 2.180 2.193 1,217,811 +0.01(+0.46%)
Dec 20, 2007 2.193 2.197 2.180 2.183 524,955 +0.00(+0.15%)
Dec 19, 2007 2.190 2.197 2.177 2.180 938,231 -0.01(-0.61%)
Dec 18, 2007 2.200 2.204 2.170 2.193 205,144 +0.01(+0.31%)
Dec 17, 2007 2.180 2.210 2.170 2.187 745,329 +0.02(+0.77%)
Dec 14, 2007 2.183 2.183 2.170 2.170 234,110 -0.01(-0.31%)
Dec 13, 2007 2.187 2.187 2.163 2.177 271,734 -0.01(-0.31%)
Dec 12, 2007 2.193 2.200 2.170 2.183 305,179 +0.00(+0.00%)
Dec 11, 2007 2.193 2.197 2.177 2.183 871,641 +0.00(+0.00%)
Dec 10, 2007 2.193 2.204 2.180 2.183 203,950 +0.00(+0.00%)
Dec 07, 2007 2.214 2.214 2.183 2.183 468,220 -0.03(-1.36%)
Dec 06, 2007 2.214 2.217 2.204 2.214 227,839 +0.00(+0.15%)
Dec 05, 2007 2.210 2.214 2.204 2.210 250,832 +0.00(+0.15%)
Dec 04, 2007 2.214 2.214 2.190 2.207 368,783 -0.01(-0.30%)
Dec 03, 2007 2.217 2.217 2.193 2.214 659,285 +0.01(+0.30%)
Nov 30, 2007 2.214 2.214 2.200 2.207 726,517 +0.01(+0.30%)
Nov 29, 2007 2.214 2.217 2.200 2.200 1,428,549 -0.00(-0.15%)
Nov 28, 2007 2.204 2.214 2.197 2.204 999,148 +0.00(+0.00%)
Nov 27, 2007 2.234 2.234 2.197 2.204 419,546 -0.00(-0.15%)
Nov 26, 2007 2.260 2.260 2.207 2.207 1,075,293 -0.04(-1.79%)
Nov 23, 2007 2.247 2.250 2.237 2.247 391,477 +0.01(+0.30%)
Nov 21, 2007 2.180 2.254 2.180 2.240 619,627 +0.00(+0.15%)
Nov 20, 2007 2.267 2.277 2.211 2.237 260,387 -0.01(-0.30%)
Nov 19, 2007 2.250 2.267 2.237 2.244 248,443 +0.00(+0.00%)
Nov 16, 2007 2.274 2.281 2.240 2.244 342,206 +0.01(+0.60%)
Nov 15, 2007 2.294 2.294 2.224 2.230 847,454 -0.10(-4.17%)
Nov 14, 2007 2.334 2.341 2.291 2.327 423,130 +0.01(+0.43%)
Nov 13, 2007 2.327 2.327 2.317 2.317 783,253 -0.00(-0.14%)
Nov 12, 2007 2.287 2.324 2.287 2.321 1,038,269 +0.00(+0.00%)
Nov 09, 2007 2.324 2.324 2.314 2.321 658,733 +0.00(+0.00%)
Nov 08, 2007 2.304 2.331 2.301 2.321 681,729 +0.01(+0.58%)
Nov 07, 2007 2.311 2.324 2.304 2.307 1,288,202 +0.00(+0.15%)
Nov 06, 2007 2.317 2.317 2.301 2.304 284,575 -0.01(-0.29%)
Nov 05, 2007 2.311 2.321 2.311 2.311 631,261 +0.00(+0.00%)
Nov 02, 2007 2.314 2.321 2.311 2.311 593,039 -0.00(-0.14%)
Nov 01, 2007 2.314 2.314 2.301 2.314 455,379 +0.01(+0.58%)
Oct 31, 2007 2.314 2.317 2.297 2.301 1,140,987 -0.00(-0.15%)
Oct 30, 2007 2.301 2.311 2.297 2.304 873,732 +0.00(+0.15%)
Oct 29, 2007 2.314 2.314 2.301 2.301 818,190 -0.01(-0.29%)
Oct 26, 2007 2.317 2.317 2.304 2.307 880,301 -0.01(-0.43%)
Oct 25, 2007 2.307 2.321 2.307 2.317 467,324 -0.00(-0.14%)
Oct 24, 2007 2.311 2.321 2.304 2.321 868,357 +0.02(+0.73%)
Oct 23, 2007 2.307 2.314 2.304 2.304 338,922 -0.01(-0.43%)
Oct 22, 2007 2.311 2.327 2.307 2.314 1,160,696 +0.00(+0.14%)
Oct 19, 2007 2.307 2.317 2.304 2.311 1,717,006 +0.01(+0.44%)
Oct 18, 2007 2.301 2.314 2.301 2.301 766,531 +0.00(+0.15%)
Oct 17, 2007 2.297 2.311 2.287 2.297 446,720 +0.01(+0.44%)
Oct 16, 2007 2.277 2.304 2.277 2.287 377,144 -0.00(-0.15%)
Oct 15, 2007 2.297 2.304 2.287 2.291 414,470 -0.00(-0.15%)
Oct 12, 2007 2.301 2.301 2.267 2.294 934,648 +0.01(+0.29%)
Oct 11, 2007 2.287 2.294 2.284 2.287 965,405 +0.00(+0.15%)
Oct 10, 2007 2.291 2.297 2.284 2.284 519,580 -0.01(-0.29%)
Oct 09, 2007 2.324 2.327 2.284 2.291 311,151 -0.04(-1.58%)
Oct 08, 2007 2.324 2.331 2.307 2.327 360,174 -0.00(-0.14%)
Oct 05, 2007 2.321 2.344 2.321 2.331 249,637 +0.03(+1.46%)
Oct 04, 2007 2.297 2.311 2.291 2.297 136,763 +0.01(+0.44%)
Oct 03, 2007 2.281 2.311 2.281 2.287 329,665 +0.01(+0.29%)
Oct 02, 2007 2.301 2.311 2.281 2.281 307,568 -0.02(-1.02%)
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.