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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 30, 2007 2.241 2.257 2.241 2.251 105,096 +0.01(+0.45%)
Apr 27, 2007 2.247 2.257 2.241 2.241 50,756 +0.00(+0.00%)
Apr 26, 2007 2.247 2.247 2.241 2.241 138,535 -0.02(-0.74%)
Apr 25, 2007 2.241 2.261 2.237 2.257 821,659 +0.01(+0.60%)
Apr 24, 2007 2.237 2.251 2.237 2.244 359,774 +0.01(+0.45%)
Apr 23, 2007 2.234 2.257 2.234 2.234 237,660 -0.01(-0.30%)
Apr 20, 2007 2.231 2.264 2.231 2.241 377,987 +0.01(+0.30%)
Apr 19, 2007 2.231 2.241 2.231 2.234 145,104 +0.00(+0.15%)
Apr 18, 2007 2.227 2.241 2.227 2.231 103,006 -0.01(-0.30%)
Apr 17, 2007 2.231 2.237 2.221 2.237 205,116 +0.01(+0.30%)
Apr 16, 2007 2.241 2.251 2.231 2.231 97,333 -0.01(-0.45%)
Apr 13, 2007 2.231 2.241 2.231 2.241 98,527 +0.01(+0.45%)
Apr 12, 2007 2.217 2.234 2.217 2.231 100,318 +0.01(+0.61%)
Apr 11, 2007 2.224 2.227 2.217 2.217 400,081 +0.00(+0.00%)
Apr 10, 2007 2.227 2.231 2.217 2.217 202,429 -0.01(-0.60%)
Apr 09, 2007 2.234 2.244 2.231 2.231 625,202 -0.01(-0.30%)
Apr 05, 2007 2.234 2.247 2.234 2.237 173,766 +0.00(+0.00%)
Apr 04, 2007 2.247 2.247 2.237 2.237 279,459 -0.01(-0.60%)
Apr 03, 2007 2.234 2.284 2.234 2.251 392,318 +0.01(+0.30%)
Apr 02, 2007 2.244 2.244 2.234 2.244 157,345 +0.01(+0.42%)
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%)
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.