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 )

3.050 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM EDT, Jun 12, 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 30, 2011 2.730 2.738 2.699 2.699 192,580 +0.00(+0.00%)
Dec 29, 2011 2.730 2.738 2.696 2.699 163,087 -0.02(-0.85%)
Dec 28, 2011 2.730 2.730 2.703 2.723 90,222 -0.01(-0.28%)
Dec 27, 2011 2.730 2.730 2.703 2.730 169,017 +0.00(+0.00%)
Dec 23, 2011 2.738 2.750 2.715 2.730 155,522 +0.02(+0.57%)
Dec 21, 2011 2.711 2.738 2.680 2.715 156,659 +0.02(+0.57%)
Dec 20, 2011 2.711 2.719 2.672 2.699 161,411 +0.01(+0.29%)
Dec 19, 2011 2.699 2.711 2.688 2.692 94,375 +0.01(+0.43%)
Dec 16, 2011 2.696 2.719 2.680 2.680 205,079 -0.02(-0.58%)
Dec 15, 2011 2.680 2.696 2.676 2.696 221,284 +0.01(+0.43%)
Dec 14, 2011 2.688 2.699 2.676 2.684 131,570 -0.01(-0.29%)
Dec 13, 2011 2.684 2.692 2.672 2.692 128,532 +0.00(+0.14%)
Dec 12, 2011 2.665 2.688 2.661 2.688 143,798 +0.02(+0.91%)
Dec 09, 2011 2.671 2.671 2.652 2.664 134,422 -0.01(-0.29%)
Dec 08, 2011 2.667 2.671 2.644 2.671 183,119 +0.02(+0.58%)
Dec 07, 2011 2.656 2.656 2.640 2.656 152,281 +0.00(+0.00%)
Dec 06, 2011 2.656 2.656 2.648 2.656 112,498 +0.00(+0.00%)
Dec 05, 2011 2.667 2.667 2.637 2.656 184,504 -0.01(-0.43%)
Dec 02, 2011 2.664 2.667 2.647 2.667 112,181 +0.01(+0.29%)
Dec 01, 2011 2.664 2.664 2.633 2.660 241,796 +0.02(+0.73%)
Nov 30, 2011 2.667 2.683 2.640 2.640 237,578 -0.02(-0.87%)
Nov 29, 2011 2.656 2.664 2.648 2.664 128,017 +0.02(+0.88%)
Nov 28, 2011 2.675 2.683 2.640 2.640 192,975 -0.03(-1.30%)
Nov 25, 2011 2.675 2.679 2.656 2.675 100,294 +0.02(+0.58%)
Nov 23, 2011 2.679 2.679 2.633 2.660 169,561 -0.02(-0.72%)
Nov 22, 2011 2.640 2.679 2.633 2.679 310,903 +0.03(+1.31%)
Nov 21, 2011 2.637 2.648 2.613 2.644 199,660 +0.02(+0.88%)
Nov 18, 2011 2.640 2.642 2.613 2.621 134,549 -0.01(-0.29%)
Nov 17, 2011 2.644 2.644 2.621 2.629 190,616 -0.02(-0.58%)
Nov 16, 2011 2.637 2.644 2.625 2.644 336,194 +0.01(+0.29%)
Nov 15, 2011 2.637 2.644 2.613 2.637 214,310 -0.00(-0.15%)
Nov 14, 2011 2.640 2.648 2.625 2.640 158,969 +0.00(+0.04%)
Nov 11, 2011 2.636 2.647 2.613 2.639 112,484 +0.01(+0.29%)
Nov 10, 2011 2.624 2.632 2.620 2.632 155,015 +0.02(+0.88%)
Nov 09, 2011 2.624 2.632 2.607 2.609 130,209 -0.02(-0.87%)
Nov 08, 2011 2.632 2.632 2.613 2.632 158,150 +0.01(+0.29%)
Nov 07, 2011 2.613 2.624 2.585 2.624 155,680 +0.02(+0.88%)
Nov 04, 2011 2.594 2.601 2.590 2.601 167,187 +0.01(+0.44%)
Nov 03, 2011 2.632 2.632 2.567 2.590 328,072 -0.03(-1.17%)
Nov 02, 2011 2.620 2.620 2.605 2.620 105,674 +0.02(+0.74%)
Nov 01, 2011 2.597 2.605 2.586 2.601 243,521 +0.00(+0.15%)
Oct 31, 2011 2.578 2.605 2.578 2.597 236,395 +0.02(+0.59%)
Oct 28, 2011 2.582 2.582 2.555 2.582 180,197 +0.01(+0.45%)
Oct 27, 2011 2.601 2.601 2.559 2.571 206,357 -0.01(-0.45%)
Oct 26, 2011 2.582 2.590 2.567 2.582 368,562 +0.02(+0.60%)
Oct 25, 2011 2.586 2.594 2.555 2.567 242,928 -0.01(-0.45%)
Oct 24, 2011 2.586 2.594 2.571 2.578 109,000 +0.00(+0.00%)
Oct 21, 2011 2.594 2.597 2.544 2.578 283,198 +0.01(+0.45%)
Oct 20, 2011 2.590 2.601 2.567 2.567 179,990 -0.02(-0.59%)
Oct 19, 2011 2.567 2.582 2.548 2.582 259,710 +0.02(+0.90%)
Oct 18, 2011 2.532 2.559 2.528 2.559 120,503 +0.01(+0.30%)
Oct 17, 2011 2.525 2.578 2.525 2.551 273,864 +0.00(+0.15%)
Oct 14, 2011 2.563 2.563 2.521 2.548 230,192 +0.00(+0.00%)
Oct 13, 2011 2.559 2.563 2.540 2.548 116,590 -0.00(-0.15%)
Oct 12, 2011 2.582 2.582 2.536 2.551 178,680 -0.01(-0.30%)
Oct 11, 2011 2.551 2.613 2.551 2.559 303,021 +0.02(+0.65%)
Oct 10, 2011 2.562 2.570 2.531 2.543 277,618 -0.01(-0.45%)
Oct 07, 2011 2.565 2.565 2.535 2.554 155,061 +0.02(+0.75%)
Oct 06, 2011 2.577 2.577 2.535 2.535 198,089 -0.02(-0.75%)
Oct 05, 2011 2.573 2.596 2.527 2.554 200,196 -0.02(-0.59%)
Oct 04, 2011 2.562 2.569 2.520 2.569 233,911 +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.