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 -0.010 (-0.32%)
Official Closing 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 (%)
Apr 29, 2005 2.200 2.207 2.197 2.197 180,335 -0.01(-0.61%)
Apr 28, 2005 2.200 2.211 2.197 2.211 339,173 +0.01(+0.30%)
Apr 27, 2005 2.194 2.207 2.194 2.204 304,838 +0.00(+0.15%)
Apr 26, 2005 2.200 2.204 2.197 2.200 255,275 -0.00(-0.15%)
Apr 25, 2005 2.187 2.204 2.184 2.204 175,259 +0.02(+0.92%)
Apr 22, 2005 2.170 2.187 2.167 2.184 192,277 +0.02(+0.77%)
Apr 21, 2005 2.164 2.184 2.164 2.167 714,772 -0.01(-0.61%)
Apr 20, 2005 2.180 2.190 2.174 2.180 221,836 -0.01(-0.31%)
Apr 19, 2005 2.164 2.187 2.164 2.187 301,852 +0.01(+0.31%)
Apr 18, 2005 2.170 2.187 2.170 2.180 178,842 +0.01(+0.62%)
Apr 15, 2005 2.160 2.184 2.154 2.167 197,353 +0.01(+0.47%)
Apr 14, 2005 2.164 2.170 2.154 2.157 223,627 -0.01(-0.62%)
Apr 13, 2005 2.177 2.180 2.164 2.170 208,102 +0.00(+0.15%)
Apr 12, 2005 2.157 2.180 2.154 2.167 221,836 +0.00(+0.00%)
Apr 11, 2005 2.174 2.186 2.167 2.167 783,741 -0.01(-0.32%)
Apr 08, 2005 2.177 2.184 2.174 2.174 309,018 -0.01(-0.45%)
Apr 07, 2005 2.177 2.194 2.177 2.184 153,762 +0.00(+0.00%)
Apr 06, 2005 2.170 2.187 2.164 2.184 205,414 +0.01(+0.46%)
Apr 05, 2005 2.187 2.211 2.167 2.174 200,936 -0.02(-0.92%)
Apr 04, 2005 2.170 2.204 2.170 2.194 249,901 +0.01(+0.61%)
Apr 01, 2005 2.187 2.194 2.170 2.180 325,140 +0.01(+0.46%)
Mar 31, 2005 2.157 2.184 2.157 2.170 256,171 +0.01(+0.31%)
Mar 30, 2005 2.137 2.167 2.137 2.164 338,576 +0.02(+0.94%)
Mar 29, 2005 2.150 2.157 2.137 2.144 265,725 -0.01(-0.47%)
Mar 28, 2005 2.150 2.167 2.144 2.154 205,414 +0.00(+0.16%)
Mar 24, 2005 2.144 2.170 2.134 2.150 233,480 -0.00(-0.16%)
Mar 23, 2005 2.174 2.174 2.140 2.154 472,633 -0.02(-1.08%)
Mar 22, 2005 2.164 2.184 2.164 2.177 317,975 +0.01(+0.62%)
Mar 21, 2005 2.160 2.170 2.157 2.164 281,549 -0.01(-0.31%)
Mar 18, 2005 2.187 2.187 2.157 2.170 119,128 -0.00(-0.15%)
Mar 17, 2005 2.190 2.190 2.167 2.174 210,490 +0.00(+0.00%)
Mar 16, 2005 2.174 2.177 2.170 2.174 270,801 +0.00(+0.15%)
Mar 15, 2005 2.187 2.190 2.170 2.170 577,431 -0.01(-0.61%)
Mar 14, 2005 2.187 2.190 2.174 2.184 520,703 -0.01(-0.29%)
Mar 11, 2005 2.190 2.193 2.187 2.190 564,294 -0.00(-0.17%)
Mar 10, 2005 2.184 2.194 2.180 2.194 479,799 +0.00(+0.00%)
Mar 09, 2005 2.211 2.211 2.184 2.194 701,635 -0.02(-0.76%)
Mar 08, 2005 2.221 2.224 2.207 2.211 157,942 -0.01(-0.45%)
Mar 07, 2005 2.217 2.227 2.217 2.221 350,519 -0.00(-0.15%)
Mar 04, 2005 2.204 2.224 2.204 2.224 450,240 +0.02(+0.76%)
Mar 03, 2005 2.214 2.224 2.207 2.207 294,985 -0.01(-0.30%)
Mar 02, 2005 2.214 2.224 2.211 2.214 111,963 -0.01(-0.45%)
Mar 01, 2005 2.221 2.227 2.217 2.224 222,134 +0.00(+0.15%)
Feb 28, 2005 2.224 2.231 2.221 2.221 231,987 -0.01(-0.30%)
Feb 25, 2005 2.211 2.231 2.211 2.227 137,341 +0.01(+0.30%)
Feb 24, 2005 2.211 2.227 2.204 2.221 258,560 +0.02(+0.91%)
Feb 23, 2005 2.207 2.211 2.197 2.200 207,206 +0.00(+0.15%)
Feb 22, 2005 2.211 2.217 2.194 2.197 221,836 -0.03(-1.21%)
Feb 18, 2005 2.224 2.224 2.217 2.224 107,783 -0.01(-0.45%)
Feb 17, 2005 2.234 2.241 2.227 2.234 156,151 +0.00(+0.00%)
Feb 16, 2005 2.247 2.247 2.234 2.234 238,556 -0.01(-0.45%)
Feb 15, 2005 2.244 2.247 2.237 2.244 186,306 +0.00(+0.00%)
Feb 14, 2005 2.244 2.254 2.241 2.244 179,140 -0.00(-0.15%)
Feb 11, 2005 2.251 2.261 2.244 2.247 188,993 -0.00(-0.15%)
Feb 10, 2005 2.257 2.257 2.247 2.251 86,584 -0.01(-0.30%)
Feb 09, 2005 2.247 2.257 2.241 2.257 307,525 -0.00(-0.15%)
Feb 08, 2005 2.261 2.267 2.257 2.261 222,731 -0.00(-0.15%)
Feb 07, 2005 2.264 2.267 2.261 2.264 169,885 -0.00(-0.15%)
Feb 04, 2005 2.261 2.267 2.261 2.267 148,388 +0.01(+0.30%)
Feb 03, 2005 2.261 2.261 2.257 2.261 127,190 +0.00(+0.00%)
Feb 02, 2005 2.254 2.261 2.251 2.261 86,584 +0.01(+0.30%)
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.