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 )

3.035 +0.015 (+0.50%)
Streaming Delayed Price Updated: 3:13 PM EDT, Jun 11, 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, 2006 2.096 2.103 2.086 2.103 94,360 +0.02(+0.80%)
Jun 29, 2006 2.093 2.100 2.083 2.086 186,929 -0.01(-0.64%)
Jun 28, 2006 2.106 2.113 2.100 2.100 108,395 -0.00(-0.16%)
Jun 27, 2006 2.103 2.110 2.093 2.103 134,374 +0.00(+0.16%)
Jun 26, 2006 2.106 2.110 2.100 2.100 110,187 -0.01(-0.48%)
Jun 23, 2006 2.113 2.127 2.100 2.110 77,638 +0.01(+0.32%)
Jun 22, 2006 2.110 2.116 2.096 2.103 173,790 -0.01(-0.32%)
Jun 21, 2006 2.103 2.120 2.096 2.110 97,944 +0.00(+0.16%)
Jun 20, 2006 2.113 2.113 2.096 2.106 99,437 +0.00(+0.00%)
Jun 19, 2006 2.100 2.116 2.100 2.106 95,853 +0.01(+0.32%)
Jun 16, 2006 2.096 2.110 2.096 2.100 93,166 +0.00(+0.16%)
Jun 15, 2006 2.096 2.116 2.096 2.096 121,235 -0.01(-0.64%)
Jun 14, 2006 2.096 2.116 2.096 2.110 80,923 +0.01(+0.64%)
Jun 13, 2006 2.093 2.110 2.093 2.096 188,721 -0.01(-0.32%)
Jun 12, 2006 2.093 2.120 2.093 2.103 95,853 -0.01(-0.32%)
Jun 09, 2006 2.106 2.113 2.100 2.110 79,430 +0.00(+0.00%)
Jun 08, 2006 2.100 2.120 2.100 2.110 102,423 -0.01(-0.32%)
Jun 07, 2006 2.110 2.116 2.110 2.116 541,080 +0.00(+0.16%)
Jun 06, 2006 2.116 2.120 2.110 2.113 171,103 +0.00(+0.16%)
Jun 05, 2006 2.120 2.130 2.110 2.110 103,318 -0.02(-0.79%)
Jun 02, 2006 2.113 2.127 2.106 2.127 135,867 +0.02(+0.79%)
Jun 01, 2006 2.116 2.127 2.100 2.110 183,943 +0.00(+0.00%)
May 31, 2006 2.103 2.127 2.103 2.110 104,812 +0.00(+0.00%)
May 30, 2006 2.127 2.127 2.103 2.110 61,812 -0.01(-0.47%)
May 26, 2006 2.100 2.120 2.100 2.120 103,318 +0.01(+0.48%)
May 25, 2006 2.133 2.137 2.106 2.110 217,089 -0.01(-0.32%)
May 24, 2006 2.110 2.127 2.110 2.116 1,201,904 -0.00(-0.16%)
May 23, 2006 2.110 2.123 2.110 2.120 102,423 +0.01(+0.32%)
May 22, 2006 2.110 2.120 2.100 2.113 136,763 +0.01(+0.32%)
May 19, 2006 2.096 2.116 2.096 2.106 54,944 +0.00(+0.00%)
May 18, 2006 2.096 2.110 2.093 2.106 72,263 +0.00(+0.16%)
May 17, 2006 2.096 2.110 2.093 2.103 132,284 +0.00(+0.00%)
May 16, 2006 2.113 2.113 2.093 2.103 220,672 +0.00(+0.00%)
May 15, 2006 2.103 2.113 2.090 2.103 142,436 +0.00(+0.16%)
May 12, 2006 2.083 2.106 2.083 2.100 89,881 +0.00(+0.00%)
May 11, 2006 2.093 2.108 2.093 2.100 130,193 +0.00(+0.00%)
May 10, 2006 2.090 2.110 2.090 2.100 241,276 +0.00(+0.00%)
May 09, 2006 2.086 2.103 2.086 2.100 109,291 -0.01(-0.48%)
May 08, 2006 2.100 2.120 2.096 2.110 313,540 +0.00(+0.16%)
May 05, 2006 2.100 2.112 2.096 2.106 137,957 +0.00(+0.16%)
May 04, 2006 2.096 2.113 2.096 2.103 139,450 +0.01(+0.32%)
May 03, 2006 2.090 2.113 2.090 2.096 90,180 -0.01(-0.64%)
May 02, 2006 2.110 2.120 2.093 2.110 103,916 +0.00(+0.00%)
May 01, 2006 2.113 2.120 2.110 2.110 157,367 +0.00(+0.00%)
Apr 28, 2006 2.113 2.123 2.100 2.110 119,145 +0.00(+0.00%)
Apr 27, 2006 2.096 2.116 2.090 2.110 148,707 +0.01(+0.48%)
Apr 26, 2006 2.106 2.116 2.086 2.100 225,450 -0.01(-0.32%)
Apr 25, 2006 2.110 2.123 2.096 2.106 108,693 +0.00(+0.00%)
Apr 24, 2006 2.096 2.110 2.096 2.106 275,915 +0.00(+0.16%)
Apr 21, 2006 2.103 2.106 2.096 2.103 203,054 +0.01(+0.48%)
Apr 20, 2006 2.090 2.103 2.090 2.093 243,964 +0.00(+0.14%)
Apr 19, 2006 2.106 2.106 2.086 2.090 119,443 -0.01(-0.30%)
Apr 18, 2006 2.096 2.106 2.093 2.096 124,818 +0.00(+0.00%)
Apr 17, 2006 2.103 2.106 2.086 2.096 379,831 +0.01(+0.32%)
Apr 13, 2006 2.100 2.103 2.080 2.090 298,609 -0.01(-0.48%)
Apr 12, 2006 2.110 2.113 2.096 2.100 143,929 -0.00(-0.16%)
Apr 11, 2006 2.100 2.113 2.100 2.103 253,221 -0.01(-0.48%)
Apr 10, 2006 2.123 2.135 2.106 2.113 242,471 -0.01(-0.63%)
Apr 07, 2006 2.120 2.133 2.120 2.127 201,561 -0.01(-0.31%)
Apr 06, 2006 2.116 2.140 2.116 2.133 69,576 +0.00(+0.00%)
Apr 05, 2006 2.127 2.133 2.123 2.133 86,895 +0.01(+0.47%)
Apr 04, 2006 2.130 2.140 2.123 2.123 101,527 -0.01(-0.47%)
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.