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 +0.010 (+0.33%)
Official Closing 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 (%)
Mar 28, 2013 2.776 2.776 2.750 2.776 292,355 +0.02(+0.61%)
Mar 27, 2013 2.759 2.771 2.759 2.759 187,235 -0.02(-0.61%)
Mar 26, 2013 2.771 2.776 2.763 2.776 114,734 +0.02(+0.61%)
Mar 25, 2013 2.771 2.776 2.759 2.759 219,201 -0.00(-0.15%)
Mar 22, 2013 2.771 2.780 2.763 2.763 102,318 -0.01(-0.31%)
Mar 21, 2013 2.759 2.771 2.759 2.771 224,446 +0.00(+0.15%)
Mar 20, 2013 2.759 2.767 2.759 2.767 226,050 +0.00(+0.00%)
Mar 19, 2013 2.754 2.771 2.742 2.767 229,603 +0.02(+0.77%)
Mar 18, 2013 2.733 2.754 2.733 2.746 219,203 +0.02(+0.62%)
Mar 15, 2013 2.733 2.759 2.716 2.729 214,219 -0.02(-0.62%)
Mar 14, 2013 2.738 2.767 2.733 2.746 378,787 +0.00(+0.00%)
Mar 13, 2013 2.754 2.759 2.742 2.746 335,977 -0.01(-0.46%)
Mar 12, 2013 2.759 2.776 2.759 2.759 144,109 -0.00(-0.15%)
Mar 11, 2013 2.788 2.788 2.762 2.763 254,389 -0.02(-0.61%)
Mar 08, 2013 2.767 2.780 2.763 2.780 155,248 +0.01(+0.46%)
Mar 07, 2013 2.767 2.780 2.767 2.767 172,461 -0.01(-0.45%)
Mar 06, 2013 2.767 2.784 2.758 2.780 386,441 +0.00(+0.15%)
Mar 05, 2013 2.775 2.788 2.767 2.775 446,127 -0.02(-0.60%)
Mar 04, 2013 2.784 2.796 2.775 2.792 292,893 +0.00(+0.00%)
Mar 01, 2013 2.784 2.809 2.784 2.792 234,934 +0.01(+0.30%)
Feb 28, 2013 2.805 2.805 2.780 2.784 238,960 -0.02(-0.75%)
Feb 27, 2013 2.788 2.805 2.784 2.805 141,074 +0.02(+0.76%)
Feb 26, 2013 2.788 2.796 2.784 2.784 188,375 -0.01(-0.45%)
Feb 25, 2013 2.796 2.811 2.792 2.796 200,004 -0.00(-0.15%)
Feb 22, 2013 2.801 2.809 2.792 2.801 186,358 +0.00(+0.15%)
Feb 21, 2013 2.792 2.805 2.784 2.796 297,607 +0.00(+0.15%)
Feb 20, 2013 2.784 2.792 2.775 2.792 261,010 +0.01(+0.30%)
Feb 19, 2013 2.758 2.787 2.758 2.784 215,041 +0.01(+0.46%)
Feb 15, 2013 2.754 2.775 2.754 2.771 149,652 +0.01(+0.30%)
Feb 14, 2013 2.775 2.792 2.763 2.763 248,068 -0.02(-0.76%)
Feb 13, 2013 2.788 2.792 2.771 2.784 211,678 +0.00(+0.15%)
Feb 12, 2013 2.809 2.809 2.780 2.780 296,853 -0.03(-1.03%)
Feb 11, 2013 2.792 2.809 2.792 2.809 187,159 +0.02(+0.75%)
Feb 08, 2013 2.804 2.817 2.784 2.788 160,443 -0.02(-0.60%)
Feb 07, 2013 2.809 2.821 2.804 2.804 148,711 -0.01(-0.30%)
Feb 06, 2013 2.796 2.821 2.795 2.813 160,411 +0.01(+0.45%)
Feb 04, 2013 2.804 2.809 2.800 2.800 154,267 -0.01(-0.30%)
Feb 01, 2013 2.788 2.809 2.784 2.809 172,250 +0.02(+0.60%)
Jan 31, 2013 2.788 2.792 2.771 2.792 256,573 +0.01(+0.45%)
Jan 30, 2013 2.775 2.792 2.763 2.779 278,136 -0.00(-0.15%)
Jan 29, 2013 2.792 2.821 2.775 2.784 289,161 -0.01(-0.30%)
Jan 28, 2013 2.850 2.850 2.788 2.792 350,849 -0.05(-1.76%)
Jan 25, 2013 2.850 2.859 2.834 2.842 188,942 -0.01(-0.44%)
Jan 24, 2013 2.850 2.855 2.834 2.855 192,045 +0.02(+0.74%)
Jan 23, 2013 2.821 2.834 2.821 2.834 205,511 +0.00(+0.15%)
Jan 22, 2013 2.821 2.842 2.821 2.829 134,530 -0.00(-0.15%)
Jan 18, 2013 2.859 2.859 2.829 2.834 153,860 -0.02(-0.59%)
Jan 17, 2013 2.829 2.855 2.817 2.850 243,674 +0.03(+0.89%)
Jan 16, 2013 2.829 2.838 2.821 2.825 161,357 -0.01(-0.30%)
Jan 15, 2013 2.821 2.901 2.817 2.834 242,889 +0.00(+0.02%)
Jan 14, 2013 2.825 2.850 2.816 2.833 185,671 +0.01(+0.29%)
Jan 11, 2013 2.854 2.875 2.812 2.825 641,262 -0.04(-1.45%)
Jan 10, 2013 2.850 2.870 2.841 2.866 166,550 +0.01(+0.29%)
Jan 09, 2013 2.846 2.858 2.841 2.858 142,297 +0.02(+0.73%)
Jan 08, 2013 2.846 2.870 2.833 2.837 192,000 -0.01(-0.44%)
Jan 07, 2013 2.841 2.862 2.841 2.850 209,373 +0.01(+0.29%)
Jan 04, 2013 2.850 2.875 2.841 2.841 293,918 -0.01(-0.44%)
Jan 03, 2013 2.883 2.883 2.850 2.854 232,264 -0.02(-0.72%)
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.