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 (%)
Jun 30, 2005 2.227 2.241 2.227 2.234 155,255 +0.00(+0.15%)
Jun 29, 2005 2.231 2.241 2.224 2.231 123,905 +0.01(+0.30%)
Jun 28, 2005 2.227 2.237 2.224 2.224 136,147 -0.01(-0.45%)
Jun 27, 2005 2.214 2.234 2.214 2.234 189,292 +0.02(+0.75%)
Jun 24, 2005 2.204 2.224 2.204 2.217 213,774 +0.01(+0.30%)
Jun 23, 2005 2.217 2.221 2.211 2.211 177,946 +0.00(+0.00%)
Jun 22, 2005 2.207 2.221 2.207 2.211 210,490 +0.01(+0.30%)
Jun 21, 2005 2.204 2.211 2.197 2.204 364,253 +0.00(+0.15%)
Jun 20, 2005 2.211 2.211 2.197 2.200 168,691 -0.01(-0.61%)
Jun 17, 2005 2.217 2.221 2.204 2.214 220,940 -0.00(-0.15%)
Jun 16, 2005 2.204 2.217 2.204 2.217 80,314 +0.00(+0.00%)
Jun 15, 2005 2.221 2.221 2.197 2.217 239,750 +0.01(+0.61%)
Jun 14, 2005 2.204 2.224 2.190 2.204 409,337 +0.01(+0.30%)
Jun 13, 2005 2.217 2.224 2.197 2.197 249,603 -0.03(-1.35%)
Jun 10, 2005 2.211 2.234 2.211 2.227 62,400 -0.00(-0.15%)
Jun 09, 2005 2.234 2.241 2.227 2.231 152,866 -0.01(-0.60%)
Jun 08, 2005 2.254 2.254 2.244 2.244 169,885 -0.01(-0.30%)
Jun 07, 2005 2.247 2.257 2.244 2.251 119,725 -0.00(-0.15%)
Jun 06, 2005 2.247 2.254 2.241 2.254 132,862 +0.00(+0.00%)
Jun 03, 2005 2.247 2.257 2.247 2.254 154,061 +0.00(+0.14%)
Jun 02, 2005 2.244 2.254 2.237 2.251 221,239 +0.00(+0.01%)
Jun 01, 2005 2.244 2.257 2.241 2.251 230,494 +0.01(+0.45%)
May 31, 2005 2.237 2.251 2.237 2.241 145,104 -0.00(-0.15%)
May 27, 2005 2.234 2.244 2.234 2.244 55,235 +0.00(+0.15%)
May 26, 2005 2.237 2.244 2.234 2.241 50,458 +0.00(+0.15%)
May 25, 2005 2.241 2.244 2.231 2.237 110,171 +0.00(+0.00%)
May 24, 2005 2.231 2.244 2.224 2.237 210,789 +0.00(+0.15%)
May 23, 2005 2.224 2.241 2.224 2.234 111,664 +0.01(+0.30%)
May 20, 2005 2.224 2.237 2.224 2.227 90,167 +0.00(+0.15%)
May 19, 2005 2.224 2.231 2.224 2.224 143,312 -0.01(-0.30%)
May 18, 2005 2.221 2.241 2.221 2.231 92,556 +0.00(+0.15%)
May 17, 2005 2.217 2.227 2.214 2.227 286,625 +0.01(+0.45%)
May 16, 2005 2.217 2.227 2.214 2.217 275,279 +0.00(+0.00%)
May 13, 2005 2.211 2.224 2.211 2.217 252,290 +0.01(+0.30%)
May 12, 2005 2.211 2.217 2.207 2.211 256,768 +0.00(+0.00%)
May 11, 2005 2.197 2.221 2.197 2.211 240,944 +0.00(+0.15%)
May 10, 2005 2.211 2.221 2.194 2.207 293,492 -0.00(-0.15%)
May 09, 2005 2.207 2.217 2.207 2.211 103,901 +0.00(+0.15%)
May 06, 2005 2.211 2.214 2.207 2.207 85,091 -0.01(-0.45%)
May 05, 2005 2.224 2.227 2.207 2.217 122,412 +0.01(+0.46%)
May 04, 2005 2.204 2.217 2.204 2.207 120,323 -0.00(-0.15%)
May 03, 2005 2.204 2.217 2.204 2.211 140,924 +0.01(+0.30%)
May 02, 2005 2.197 2.214 2.197 2.204 137,639 +0.01(+0.30%)
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%)
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.