Skip to main content

MFS Government Markets Income Trust (NY: MGF )

3.040 +0.010 (+0.33%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2007 2.231 2.244 2.231 2.235 336,187 -0.01(-0.42%)
Mar 29, 2007 2.231 2.244 2.231 2.244 910,334 +0.01(+0.30%)
Mar 28, 2007 2.227 2.244 2.221 2.237 639,831 +0.00(+0.15%)
Mar 27, 2007 2.231 2.244 2.227 2.234 1,053,348 -0.01(-0.30%)
Mar 26, 2007 2.227 2.244 2.227 2.241 442,179 +0.00(+0.00%)
Mar 23, 2007 2.227 2.241 2.221 2.241 229,300 +0.00(+0.15%)
Mar 22, 2007 2.227 2.241 2.227 2.237 234,973 +0.00(+0.15%)
Mar 21, 2007 2.227 2.241 2.224 2.234 210,789 -0.00(-0.15%)
Mar 20, 2007 2.224 2.241 2.224 2.237 137,042 +0.02(+0.75%)
Mar 19, 2007 2.227 2.244 2.221 2.221 283,042 -0.01(-0.45%)
Mar 16, 2007 2.224 2.244 2.224 2.231 217,059 +0.00(+0.00%)
Mar 15, 2007 2.217 2.237 2.217 2.231 1,097,238 +0.01(+0.45%)
Mar 14, 2007 2.214 2.227 2.214 2.221 719,251 -0.00(-0.15%)
Mar 13, 2007 2.221 2.227 2.214 2.224 164,212 +0.00(+0.15%)
Mar 12, 2007 2.214 2.221 2.211 2.221 435,909 +0.01(+0.61%)
Mar 09, 2007 2.217 2.217 2.207 2.207 159,136 -0.02(-0.90%)
Mar 08, 2007 2.211 2.227 2.211 2.227 185,410 +0.01(+0.61%)
Mar 07, 2007 2.214 2.224 2.207 2.214 564,592 +0.00(+0.00%)
Mar 06, 2007 2.211 2.224 2.207 2.214 503,386 +0.00(+0.15%)
Mar 05, 2007 2.214 2.224 2.207 2.211 122,114 -0.01(-0.30%)
Mar 02, 2007 2.204 2.224 2.204 2.217 120,621 +0.00(+0.15%)
Mar 01, 2007 2.204 2.224 2.204 2.214 117,934 +0.00(+0.00%)
Feb 28, 2007 2.204 2.221 2.204 2.214 58,817 -0.00(-0.12%)
Feb 27, 2007 2.190 2.217 2.190 2.217 116,740 +0.02(+0.73%)
Feb 26, 2007 2.204 2.207 2.197 2.200 168,989 -0.00(-0.15%)
Feb 23, 2007 2.187 2.211 2.187 2.204 289,909 +0.01(+0.30%)
Feb 22, 2007 2.197 2.197 2.184 2.197 316,780 +0.00(+0.15%)
Feb 21, 2007 2.187 2.197 2.179 2.194 251,394 +0.02(+0.92%)
Feb 20, 2007 2.170 2.197 2.170 2.174 334,993 -0.01(-0.61%)
Feb 16, 2007 2.187 2.194 2.177 2.187 139,729 +0.01(+0.46%)
Feb 15, 2007 2.170 2.187 2.170 2.177 112,560 +0.00(+0.00%)
Feb 14, 2007 2.177 2.184 2.170 2.177 109,275 +0.00(+0.00%)
Feb 13, 2007 2.170 2.184 2.167 2.177 82,957 +0.00(+0.15%)
Feb 12, 2007 2.170 2.180 2.170 2.174 157,644 +0.00(+0.15%)
Feb 09, 2007 2.180 2.184 2.167 2.170 148,985 -0.02(-0.92%)
Feb 08, 2007 2.184 2.194 2.184 2.190 174,961 +0.01(+0.31%)
Feb 07, 2007 2.187 2.197 2.184 2.184 187,202 -0.00(-0.15%)
Feb 06, 2007 2.184 2.197 2.180 2.187 259,157 +0.00(+0.00%)
Feb 05, 2007 2.190 2.194 2.180 2.187 165,705 -0.00(-0.15%)
Feb 02, 2007 2.184 2.194 2.180 2.190 143,909 +0.00(+0.15%)
Feb 01, 2007 2.180 2.194 2.180 2.187 145,104 +0.01(+0.31%)
Jan 31, 2007 2.184 2.184 2.170 2.180 678,048 +0.01(+0.31%)
Jan 30, 2007 2.180 2.187 2.174 2.174 761,349 -0.01(-0.61%)
Jan 29, 2007 2.184 2.187 2.177 2.187 267,815 +0.00(+0.15%)
Jan 26, 2007 2.180 2.187 2.177 2.184 583,402 +0.00(+0.00%)
Jan 25, 2007 2.194 2.194 2.184 2.184 162,719 +0.00(+0.00%)
Jan 24, 2007 2.190 2.190 2.180 2.184 313,795 -0.01(-0.31%)
Jan 23, 2007 2.187 2.194 2.184 2.190 100,020 +0.00(+0.15%)
Jan 22, 2007 2.187 2.194 2.180 2.187 79,419 -0.00(-0.15%)
Jan 19, 2007 2.184 2.194 2.184 2.190 169,885 +0.01(+0.31%)
Jan 18, 2007 2.184 2.190 2.184 2.184 148,089 +0.00(+0.00%)
Jan 17, 2007 2.187 2.194 2.184 2.184 153,464 +0.00(+0.00%)
Jan 16, 2007 2.190 2.194 2.184 2.184 128,682 -0.00(-0.15%)
Jan 12, 2007 2.187 2.194 2.187 2.187 104,200 +0.00(+0.00%)
Jan 11, 2007 2.184 2.194 2.180 2.187 52,249 +0.00(+0.15%)
Jan 10, 2007 2.184 2.194 2.184 2.184 67,775 -0.01(-0.61%)
Jan 09, 2007 2.187 2.207 2.187 2.197 121,815 +0.00(+0.14%)
Jan 08, 2007 2.204 2.207 2.190 2.194 116,441 -0.00(-0.13%)
Jan 05, 2007 2.187 2.200 2.187 2.197 137,341 -0.00(-0.16%)
Jan 04, 2007 2.200 2.207 2.184 2.200 204,519 +0.00(+0.00%)
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.