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 )

3.130 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 8, 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, 2003 2.329 2.336 2.319 2.319 82,176 -0.00(-0.15%)
Apr 29, 2003 2.326 2.333 2.319 2.322 174,440 -0.00(-0.14%)
Apr 28, 2003 2.322 2.326 2.316 2.326 121,040 +0.00(+0.15%)
Apr 25, 2003 2.326 2.333 2.309 2.322 169,693 +0.00(+0.00%)
Apr 24, 2003 2.336 2.336 2.319 2.322 131,720 -0.01(-0.58%)
Apr 23, 2003 2.316 2.336 2.312 2.336 171,473 +0.01(+0.58%)
Apr 22, 2003 2.312 2.326 2.309 2.322 381,514 +0.01(+0.44%)
Apr 21, 2003 2.312 2.316 2.306 2.312 291,920 +0.00(+0.00%)
Apr 17, 2003 2.333 2.333 2.306 2.312 334,344 -0.00(-0.15%)
Apr 16, 2003 2.319 2.319 2.299 2.316 172,957 -0.00(-0.15%)
Apr 15, 2003 2.306 2.322 2.306 2.319 151,893 +0.01(+0.59%)
Apr 14, 2003 2.309 2.322 2.302 2.306 181,857 -0.00(-0.15%)
Apr 11, 2003 2.316 2.319 2.302 2.309 144,477 -0.01(-0.58%)
Apr 10, 2003 2.319 2.329 2.319 2.322 180,670 +0.00(+0.15%)
Apr 09, 2003 2.316 2.326 2.312 2.319 84,253 +0.01(+0.29%)
Apr 08, 2003 2.312 2.319 2.309 2.312 150,113 -0.00(-0.15%)
Apr 07, 2003 2.316 2.322 2.309 2.316 200,843 -0.01(-0.43%)
Apr 04, 2003 2.336 2.336 2.322 2.326 105,910 -0.00(-0.14%)
Apr 03, 2003 2.319 2.336 2.319 2.329 112,733 +0.00(+0.00%)
Apr 02, 2003 2.329 2.333 2.319 2.329 170,880 +0.00(+0.14%)
Apr 01, 2003 2.329 2.343 2.322 2.326 287,470 +0.00(+0.15%)
Mar 31, 2003 2.329 2.336 2.322 2.322 265,220 -0.00(-0.14%)
Mar 28, 2003 2.316 2.329 2.316 2.326 205,887 +0.01(+0.29%)
Mar 27, 2003 2.322 2.336 2.309 2.319 201,140 +0.00(+0.00%)
Mar 26, 2003 2.306 2.322 2.302 2.319 353,627 +0.01(+0.29%)
Mar 25, 2003 2.319 2.319 2.299 2.312 236,740 +0.00(+0.15%)
Mar 24, 2003 2.302 2.333 2.302 2.309 217,160 +0.00(+0.00%)
Mar 21, 2003 2.326 2.333 2.299 2.309 433,431 -0.02(-0.72%)
Mar 20, 2003 2.329 2.329 2.309 2.326 240,597 +0.01(+0.29%)
Mar 19, 2003 2.309 2.333 2.292 2.319 258,693 +0.02(+0.73%)
Mar 18, 2003 2.306 2.336 2.306 2.302 257,803 -0.02(-0.87%)
Mar 17, 2003 2.353 2.356 2.319 2.322 312,687 -0.01(-0.58%)
Mar 14, 2003 2.356 2.356 2.336 2.336 103,833 -0.01(-0.29%)
Mar 13, 2003 2.366 2.366 2.329 2.343 413,554 -0.02(-1.00%)
Mar 12, 2003 2.366 2.376 2.356 2.366 164,947 -0.01(-0.57%)
Mar 11, 2003 2.383 2.387 2.376 2.380 285,987 +0.00(+0.00%)
Mar 10, 2003 2.383 2.387 2.376 2.380 131,720 +0.00(+0.14%)
Mar 07, 2003 2.376 2.387 2.376 2.376 86,923 +0.00(+0.00%)
Mar 06, 2003 2.383 2.387 2.373 2.376 159,903 +0.00(+0.00%)
Mar 05, 2003 2.390 2.390 2.376 2.376 173,253 -0.01(-0.42%)
Mar 04, 2003 2.380 2.390 2.376 2.387 235,257 +0.01(+0.43%)
Mar 03, 2003 2.370 2.376 2.366 2.376 295,777 +0.02(+0.71%)
Feb 28, 2003 2.356 2.366 2.356 2.360 237,037 -0.00(-0.14%)
Feb 27, 2003 2.366 2.366 2.349 2.363 309,127 +0.00(+0.00%)
Feb 26, 2003 2.360 2.366 2.349 2.363 113,623 +0.00(+0.14%)
Feb 25, 2003 2.360 2.366 2.353 2.360 233,477 +0.00(+0.14%)
Feb 24, 2003 2.360 2.366 2.353 2.356 145,070 -0.01(-0.29%)
Feb 21, 2003 2.366 2.373 2.356 2.363 161,980 +0.00(+0.00%)
Feb 20, 2003 2.366 2.366 2.360 2.363 182,153 +0.00(+0.14%)
Feb 19, 2003 2.366 2.370 2.349 2.360 319,510 +0.00(+0.00%)
Feb 18, 2003 2.360 2.376 2.353 2.360 473,481 -0.01(-0.28%)
Feb 14, 2003 2.366 2.380 2.366 2.366 144,180 -0.01(-0.28%)
Feb 13, 2003 2.376 2.376 2.363 2.373 218,050 -0.00(-0.14%)
Feb 12, 2003 2.370 2.380 2.360 2.376 2,445,725 +0.00(+0.00%)
Feb 11, 2003 2.373 2.380 2.363 2.376 236,147 +0.01(+0.28%)
Feb 10, 2003 2.373 2.373 2.360 2.370 186,307 +0.00(+0.00%)
Feb 07, 2003 2.366 2.373 2.360 2.370 229,620 +0.00(+0.00%)
Feb 06, 2003 2.376 2.376 2.360 2.370 225,763 -0.00(-0.14%)
Feb 05, 2003 2.373 2.376 2.360 2.373 299,930 +0.01(+0.43%)
Feb 04, 2003 2.373 2.373 2.356 2.363 204,403 +0.01(+0.29%)
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.