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 (%)
Feb 28, 2006 2.173 2.173 2.160 2.167 210,519 -0.01(-0.31%)
Feb 27, 2006 2.163 2.180 2.163 2.173 149,902 +0.00(+0.15%)
Feb 24, 2006 2.160 2.180 2.160 2.170 126,013 +0.00(+0.00%)
Feb 23, 2006 2.177 2.180 2.160 2.170 165,728 -0.01(-0.31%)
Feb 22, 2006 2.157 2.177 2.157 2.177 184,540 +0.01(+0.46%)
Feb 21, 2006 2.160 2.173 2.157 2.167 146,020 +0.01(+0.47%)
Feb 17, 2006 2.157 2.173 2.153 2.157 107,200 -0.01(-0.62%)
Feb 16, 2006 2.150 2.170 2.150 2.170 108,096 +0.02(+0.78%)
Feb 15, 2006 2.150 2.160 2.147 2.153 112,277 +0.00(+0.16%)
Feb 14, 2006 2.150 2.173 2.150 2.150 78,534 -0.02(-0.77%)
Feb 13, 2006 2.153 2.167 2.153 2.167 108,096 +0.00(+0.15%)
Feb 10, 2006 2.143 2.167 2.143 2.163 132,582 +0.01(+0.47%)
Feb 09, 2006 2.147 2.163 2.147 2.153 127,506 -0.01(-0.46%)
Feb 08, 2006 2.167 2.180 2.143 2.163 309,359 +0.00(+0.00%)
Feb 07, 2006 2.187 2.190 2.163 2.163 121,832 -0.01(-0.31%)
Feb 06, 2006 2.183 2.193 2.163 2.170 60,617 +0.01(+0.31%)
Feb 03, 2006 2.167 2.177 2.150 2.163 82,416 -0.00(-0.15%)
Feb 02, 2006 2.150 2.177 2.150 2.167 139,749 +0.00(+0.15%)
Feb 01, 2006 2.177 2.193 2.160 2.163 135,867 -0.02(-1.07%)
Jan 31, 2006 2.183 2.193 2.180 2.187 110,485 +0.01(+0.31%)
Jan 30, 2006 2.180 2.190 2.177 2.180 108,992 +0.00(+0.15%)
Jan 27, 2006 2.187 2.193 2.177 2.177 168,117 -0.02(-0.91%)
Jan 26, 2006 2.177 2.207 2.177 2.197 103,916 +0.01(+0.61%)
Jan 25, 2006 2.173 2.193 2.173 2.183 170,506 -0.00(-0.15%)
Jan 24, 2006 2.177 2.192 2.177 2.187 122,430 +0.00(+0.15%)
Jan 23, 2006 2.197 2.214 2.177 2.183 171,103 -0.02(-0.76%)
Jan 20, 2006 2.214 2.220 2.197 2.200 100,631 -0.00(-0.15%)
Jan 19, 2006 2.204 2.217 2.193 2.204 112,575 -0.01(-0.30%)
Jan 18, 2006 2.197 2.220 2.197 2.210 144,825 -0.00(-0.15%)
Jan 17, 2006 2.204 2.220 2.197 2.214 137,360 +0.00(+0.00%)
Jan 13, 2006 2.197 2.214 2.197 2.214 49,270 +0.01(+0.30%)
Jan 12, 2006 2.217 2.217 2.200 2.207 117,353 -0.01(-0.45%)
Jan 11, 2006 2.183 2.220 2.183 2.217 203,054 +0.01(+0.30%)
Jan 10, 2006 2.180 2.210 2.180 2.210 101,527 +0.02(+0.76%)
Jan 09, 2006 2.197 2.217 2.170 2.193 131,985 -0.01(-0.61%)
Jan 06, 2006 2.187 2.214 2.187 2.207 94,360 +0.01(+0.61%)
Jan 05, 2006 2.183 2.200 2.173 2.193 108,992 +0.01(+0.61%)
Jan 04, 2006 2.167 2.183 2.167 2.180 101,228 +0.01(+0.62%)
Jan 03, 2006 2.160 2.177 2.160 2.167 95,853 -0.01(-0.46%)
Dec 30, 2005 2.173 2.177 2.150 2.177 194,096 +0.01(+0.31%)
Dec 29, 2005 2.150 2.177 2.150 2.170 132,284 +0.01(+0.62%)
Dec 28, 2005 2.147 2.163 2.143 2.157 140,943 +0.01(+0.47%)
Dec 27, 2005 2.150 2.160 2.147 2.147 165,728 -0.00(-0.16%)
Dec 23, 2005 2.140 2.157 2.140 2.150 175,582 +0.00(+0.16%)
Dec 22, 2005 2.133 2.150 2.133 2.147 438,657 +0.00(+0.00%)
Dec 21, 2005 2.143 2.150 2.143 2.147 197,082 -0.01(-0.31%)
Dec 20, 2005 2.130 2.153 2.130 2.153 263,075 +0.01(+0.63%)
Dec 19, 2005 2.133 2.150 2.133 2.140 98,839 -0.01(-0.31%)
Dec 16, 2005 2.130 2.153 2.130 2.147 245,755 +0.01(+0.31%)
Dec 15, 2005 2.130 2.157 2.127 2.140 154,381 +0.00(+0.16%)
Dec 14, 2005 2.127 2.153 2.127 2.137 209,922 +0.00(+0.00%)
Dec 13, 2005 2.130 2.150 2.130 2.137 283,082 -0.01(-0.31%)
Dec 12, 2005 2.130 2.157 2.130 2.143 296,818 +0.01(+0.47%)
Dec 09, 2005 2.123 2.143 2.123 2.133 315,033 +0.00(+0.00%)
Dec 08, 2005 2.127 2.137 2.127 2.133 200,964 +0.00(+0.16%)
Dec 07, 2005 2.130 2.137 2.127 2.130 278,901 -0.00(-0.16%)
Dec 06, 2005 2.137 2.140 2.127 2.133 640,517 +0.00(+0.00%)
Dec 05, 2005 2.120 2.137 2.120 2.133 168,415 +0.00(+0.16%)
Dec 02, 2005 2.140 2.147 2.123 2.130 692,774 -0.00(-0.16%)
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.