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 (%)
Feb 28, 2011 2.416 2.416 2.391 2.409 224,730 +0.00(+0.15%)
Feb 25, 2011 2.413 2.416 2.394 2.405 171,937 -0.00(-0.15%)
Feb 24, 2011 2.405 2.416 2.394 2.409 202,341 +0.01(+0.30%)
Feb 23, 2011 2.394 2.413 2.391 2.402 200,579 +0.01(+0.30%)
Feb 22, 2011 2.391 2.409 2.391 2.394 286,578 -0.03(-1.05%)
Feb 18, 2011 2.409 2.420 2.402 2.420 186,885 +0.00(+0.15%)
Feb 17, 2011 2.413 2.416 2.405 2.416 150,958 +0.00(+0.00%)
Feb 16, 2011 2.391 2.416 2.380 2.416 268,091 +0.03(+1.07%)
Feb 15, 2011 2.387 2.391 2.372 2.391 211,036 +0.00(+0.00%)
Feb 14, 2011 2.391 2.394 2.376 2.391 259,484 +0.01(+0.46%)
Feb 11, 2011 2.369 2.380 2.358 2.380 242,558 +0.01(+0.46%)
Feb 10, 2011 2.362 2.376 2.357 2.369 295,304 +0.01(+0.46%)
Feb 09, 2011 2.372 2.383 2.351 2.358 599,545 -0.01(-0.57%)
Feb 08, 2011 2.400 2.404 2.372 2.372 230,042 -0.04(-1.50%)
Feb 07, 2011 2.411 2.411 2.397 2.408 164,874 +0.01(+0.60%)
Feb 04, 2011 2.408 2.408 2.390 2.393 156,216 +0.00(+0.00%)
Feb 03, 2011 2.408 2.408 2.386 2.393 210,322 -0.00(-0.15%)
Feb 02, 2011 2.400 2.426 2.390 2.397 272,472 -0.00(-0.16%)
Feb 01, 2011 2.404 2.422 2.397 2.401 400,930 -0.01(-0.44%)
Jan 31, 2011 2.419 2.419 2.392 2.411 390,731 +0.01(+0.42%)
Jan 28, 2011 2.400 2.419 2.390 2.401 281,562 -0.01(-0.27%)
Jan 27, 2011 2.444 2.444 2.408 2.408 203,935 -0.03(-1.17%)
Jan 26, 2011 2.444 2.444 2.426 2.436 244,465 -0.00(-0.02%)
Jan 25, 2011 2.437 2.440 2.422 2.437 221,956 +0.01(+0.30%)
Jan 24, 2011 2.397 2.429 2.397 2.429 234,711 +0.03(+1.05%)
Jan 21, 2011 2.419 2.419 2.386 2.404 318,399 +0.00(+0.15%)
Jan 20, 2011 2.415 2.415 2.386 2.400 247,206 +0.00(+0.15%)
Jan 19, 2011 2.437 2.437 2.381 2.397 840,888 -0.03(-1.34%)
Jan 18, 2011 2.393 2.437 2.393 2.429 138,631 +0.02(+0.75%)
Jan 14, 2011 2.408 2.411 2.379 2.411 450,347 +0.00(+0.00%)
Jan 13, 2011 2.393 2.426 2.390 2.411 144,601 +0.00(+0.00%)
Jan 12, 2011 2.433 2.447 2.411 2.411 373,633 -0.03(-1.19%)
Jan 11, 2011 2.451 2.451 2.422 2.440 304,360 +0.00(+0.04%)
Jan 10, 2011 2.439 2.450 2.436 2.439 167,592 +0.00(+0.15%)
Jan 07, 2011 2.418 2.446 2.418 2.436 219,463 +0.01(+0.44%)
Jan 06, 2011 2.428 2.434 2.425 2.425 159,839 +0.01(+0.30%)
Jan 05, 2011 2.432 2.443 2.418 2.418 160,933 -0.01(-0.59%)
Jan 04, 2011 2.468 2.468 2.421 2.432 194,479 -0.02(-0.73%)
Jan 03, 2011 2.450 2.468 2.421 2.450 254,763 +0.01(+0.29%)
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%)
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.