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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Dec 31, 2010 2.461 2.461 2.414 2.443 212,153 +0.02(+0.74%)
Dec 30, 2010 2.432 2.453 2.425 2.425 358,600 -0.04(-1.46%)
Dec 29, 2010 2.439 2.468 2.436 2.461 286,199 +0.00(+0.15%)
Dec 28, 2010 2.454 2.468 2.436 2.457 331,738 -0.01(-0.29%)
Dec 27, 2010 2.436 2.468 2.436 2.464 276,200 +0.02(+0.88%)
Dec 23, 2010 2.428 2.443 2.414 2.443 337,837 +0.00(+0.15%)
Dec 22, 2010 2.407 2.439 2.378 2.439 484,841 +0.01(+0.59%)
Dec 21, 2010 2.421 2.432 2.367 2.425 680,114 -0.01(-0.30%)
Dec 20, 2010 2.407 2.455 2.407 2.432 309,557 +0.00(+0.15%)
Dec 17, 2010 2.403 2.446 2.396 2.428 413,036 +0.01(+0.45%)
Dec 16, 2010 2.407 2.439 2.393 2.418 362,161 +0.03(+1.23%)
Dec 15, 2010 2.400 2.418 2.349 2.388 422,347 +0.00(+0.12%)
Dec 14, 2010 2.360 2.389 2.324 2.385 806,767 +0.01(+0.45%)
Dec 13, 2010 2.403 2.425 2.367 2.375 686,308 -0.06(-2.46%)
Dec 10, 2010 2.466 2.484 2.431 2.434 595,608 -0.05(-2.15%)
Dec 09, 2010 2.499 2.499 2.488 2.488 211,804 -0.01(-0.29%)
Dec 08, 2010 2.538 2.545 2.495 2.495 365,515 -0.05(-1.96%)
Dec 07, 2010 2.545 2.559 2.534 2.545 279,913 -0.01(-0.42%)
Dec 06, 2010 2.545 2.556 2.541 2.556 173,843 +0.00(+0.14%)
Dec 03, 2010 2.541 2.563 2.538 2.552 226,739 +0.00(+0.14%)
Dec 02, 2010 2.545 2.563 2.538 2.549 209,473 +0.01(+0.28%)
Dec 01, 2010 2.559 2.580 2.538 2.541 253,001 -0.01(-0.42%)
Nov 30, 2010 2.595 2.595 2.552 2.552 219,671 -0.01(-0.28%)
Nov 29, 2010 2.559 2.566 2.552 2.559 196,084 +0.01(+0.28%)
Nov 26, 2010 2.570 2.582 2.552 2.552 148,813 -0.02(-0.69%)
Nov 24, 2010 2.606 2.570 2.570 2.570 192,958 -0.02(-0.83%)
Nov 23, 2010 2.584 2.606 2.570 2.591 170,968 -0.01(-0.41%)
Nov 22, 2010 2.584 2.602 2.570 2.602 160,518 +0.03(+1.25%)
Nov 19, 2010 2.570 2.577 2.538 2.570 232,729 -0.00(-0.14%)
Nov 18, 2010 2.545 2.574 2.538 2.574 271,713 +0.02(+0.98%)
Nov 17, 2010 2.559 2.581 2.545 2.549 259,484 +0.00(+0.00%)
Nov 16, 2010 2.527 2.570 2.495 2.549 855,291 -0.01(-0.28%)
Nov 15, 2010 2.563 2.574 2.531 2.556 943,132 -0.02(-0.83%)
Nov 12, 2010 2.570 2.577 2.559 2.577 339,881 -0.01(-0.55%)
Nov 11, 2010 2.584 2.591 2.577 2.591 202,038 +0.00(+0.09%)
Nov 10, 2010 2.599 2.606 2.584 2.589 307,161 -0.02(-0.64%)
Nov 09, 2010 2.609 2.613 2.591 2.606 262,089 +0.00(+0.00%)
Nov 08, 2010 2.602 2.620 2.599 2.606 284,628 +0.00(+0.05%)
Nov 05, 2010 2.608 2.622 2.590 2.604 692,858 -0.01(-0.27%)
Nov 04, 2010 2.615 2.629 2.608 2.611 237,847 +0.01(+0.27%)
Nov 03, 2010 2.618 2.626 2.601 2.604 250,716 -0.01(-0.41%)
Nov 02, 2010 2.626 2.633 2.615 2.615 169,041 -0.00(-0.14%)
Nov 01, 2010 2.633 2.636 2.608 2.618 246,170 -0.00(-0.14%)
Oct 29, 2010 2.633 2.636 2.611 2.622 270,530 -0.00(-0.06%)
Oct 28, 2010 2.618 2.632 2.615 2.624 206,365 +0.01(+0.20%)
Oct 27, 2010 2.643 2.643 2.615 2.618 123,909 -0.05(-1.73%)
Oct 25, 2010 2.672 2.679 2.658 2.665 270,676 -0.01(-0.53%)
Oct 22, 2010 2.675 2.682 2.665 2.679 220,311 +0.01(+0.27%)
Oct 21, 2010 2.636 2.672 2.633 2.672 305,566 +0.03(+1.21%)
Oct 20, 2010 2.622 2.640 2.618 2.640 171,893 +0.01(+0.40%)
Oct 19, 2010 2.597 2.636 2.597 2.629 217,743 -0.00(-0.13%)
Oct 18, 2010 2.615 2.636 2.597 2.633 362,250 -0.01(-0.27%)
Oct 15, 2010 2.650 2.650 2.618 2.640 408,162 -0.01(-0.54%)
Oct 14, 2010 2.647 2.654 2.640 2.654 188,454 -0.00(-0.13%)
Oct 13, 2010 2.650 2.658 2.640 2.658 439,788 +0.00(+0.00%)
Oct 12, 2010 2.650 2.661 2.643 2.658 499,443 +0.01(+0.32%)
Oct 11, 2010 2.649 2.656 2.642 2.649 249,413 +0.01(+0.27%)
Oct 08, 2010 2.642 2.651 2.628 2.642 281,077 +0.01(+0.27%)
Oct 07, 2010 2.628 2.649 2.628 2.635 396,322 -0.01(-0.27%)
Oct 06, 2010 2.638 2.649 2.638 2.642 315,692 -0.00(-0.13%)
Oct 05, 2010 2.653 2.656 2.638 2.646 574,894 +0.00(+0.00%)
Oct 04, 2010 2.684 2.688 2.646 2.646 657,140 -0.05(-1.96%)
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.