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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 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 31, 2003 2.314 2.321 2.308 2.308 266,920 -0.00(-0.14%)
Mar 28, 2003 2.301 2.314 2.301 2.311 207,206 +0.01(+0.29%)
Mar 27, 2003 2.308 2.321 2.294 2.304 202,429 +0.00(+0.00%)
Mar 26, 2003 2.291 2.308 2.288 2.304 355,893 +0.01(+0.29%)
Mar 25, 2003 2.304 2.304 2.284 2.298 238,257 +0.00(+0.15%)
Mar 24, 2003 2.288 2.318 2.288 2.294 218,551 +0.00(+0.00%)
Mar 21, 2003 2.311 2.318 2.284 2.294 436,208 -0.02(-0.72%)
Mar 20, 2003 2.314 2.314 2.294 2.311 242,138 +0.01(+0.29%)
Mar 19, 2003 2.294 2.318 2.278 2.304 260,351 +0.02(+0.73%)
Mar 18, 2003 2.291 2.321 2.291 2.288 259,455 -0.02(-0.87%)
Mar 17, 2003 2.338 2.341 2.304 2.308 314,690 -0.01(-0.58%)
Mar 14, 2003 2.341 2.341 2.321 2.321 104,498 -0.01(-0.29%)
Mar 13, 2003 2.351 2.351 2.314 2.328 416,204 -0.02(-1.00%)
Mar 12, 2003 2.351 2.361 2.341 2.351 166,003 -0.01(-0.57%)
Mar 11, 2003 2.368 2.371 2.361 2.365 287,819 +0.00(+0.00%)
Mar 10, 2003 2.368 2.371 2.361 2.365 132,564 +0.00(+0.14%)
Mar 07, 2003 2.361 2.371 2.361 2.361 87,480 +0.00(+0.00%)
Mar 06, 2003 2.368 2.371 2.358 2.361 160,928 +0.00(+0.00%)
Mar 05, 2003 2.375 2.375 2.361 2.361 174,363 -0.01(-0.42%)
Mar 04, 2003 2.365 2.375 2.361 2.371 236,764 +0.01(+0.43%)
Mar 03, 2003 2.355 2.361 2.351 2.361 297,672 +0.02(+0.71%)
Feb 28, 2003 2.341 2.351 2.341 2.345 238,556 -0.00(-0.14%)
Feb 27, 2003 2.351 2.351 2.334 2.348 311,108 +0.00(+0.00%)
Feb 26, 2003 2.345 2.351 2.334 2.348 114,351 +0.00(+0.14%)
Feb 25, 2003 2.345 2.351 2.338 2.345 234,973 +0.00(+0.14%)
Feb 24, 2003 2.345 2.351 2.338 2.341 145,999 -0.01(-0.29%)
Feb 21, 2003 2.351 2.358 2.341 2.348 163,018 +0.00(+0.00%)
Feb 20, 2003 2.351 2.351 2.345 2.348 183,320 +0.00(+0.14%)
Feb 19, 2003 2.351 2.355 2.334 2.345 321,558 +0.00(+0.00%)
Feb 18, 2003 2.345 2.361 2.338 2.345 476,514 -0.01(-0.28%)
Feb 14, 2003 2.351 2.365 2.351 2.351 145,104 -0.01(-0.28%)
Feb 13, 2003 2.361 2.361 2.348 2.358 219,447 -0.00(-0.14%)
Feb 12, 2003 2.355 2.365 2.345 2.361 2,461,397 +0.00(+0.00%)
Feb 11, 2003 2.358 2.365 2.348 2.361 237,660 +0.01(+0.28%)
Feb 10, 2003 2.358 2.358 2.345 2.355 187,500 +0.00(+0.00%)
Feb 07, 2003 2.351 2.358 2.345 2.355 231,091 +0.00(+0.00%)
Feb 06, 2003 2.361 2.361 2.345 2.355 227,210 -0.00(-0.14%)
Feb 05, 2003 2.358 2.361 2.345 2.358 301,852 +0.01(+0.43%)
Feb 04, 2003 2.358 2.358 2.341 2.348 205,713 +0.01(+0.29%)
Feb 03, 2003 2.361 2.365 2.334 2.341 243,034 -0.01(-0.29%)
Jan 31, 2003 2.358 2.358 2.338 2.348 247,214 -0.01(-0.43%)
Jan 30, 2003 2.348 2.358 2.345 2.358 221,239 -0.00(-0.14%)
Jan 29, 2003 2.348 2.368 2.348 2.361 482,486 +0.00(+0.14%)
Jan 28, 2003 2.365 2.368 2.351 2.358 2,663,229 +0.00(+0.14%)
Jan 27, 2003 2.371 2.371 2.351 2.355 145,999 -0.01(-0.43%)
Jan 24, 2003 2.368 2.375 2.355 2.365 135,251 +0.01(+0.28%)
Jan 23, 2003 2.351 2.371 2.351 2.358 263,337 +0.01(+0.28%)
Jan 22, 2003 2.341 2.358 2.331 2.351 274,981 +0.02(+1.01%)
Jan 21, 2003 2.324 2.351 2.324 2.328 253,783 -0.01(-0.29%)
Jan 17, 2003 2.324 2.334 2.314 2.334 168,989 +0.02(+0.87%)
Jan 16, 2003 2.328 2.328 2.314 2.314 165,406 -0.01(-0.58%)
Jan 15, 2003 2.311 2.328 2.308 2.328 249,901 +0.01(+0.43%)
Jan 14, 2003 2.314 2.328 2.298 2.318 176,752 -0.01(-0.43%)
Jan 13, 2003 2.301 2.328 2.301 2.328 243,631 +0.01(+0.58%)
Jan 10, 2003 2.304 2.318 2.298 2.314 204,817 +0.00(+0.14%)
Jan 09, 2003 2.321 2.321 2.294 2.311 286,028 -0.01(-0.43%)
Jan 08, 2003 2.311 2.321 2.291 2.321 233,181 +0.02(+0.73%)
Jan 07, 2003 2.311 2.324 2.304 2.304 313,795 -0.01(-0.29%)
Jan 06, 2003 2.321 2.324 2.311 2.311 211,386 -0.00(-0.14%)
Jan 03, 2003 2.328 2.328 2.304 2.314 169,288 -0.01(-0.58%)
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.