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 (%)
Jun 30, 2004 2.143 2.150 2.140 2.150 82,117 +0.01(+0.31%)
Jun 29, 2004 2.140 2.150 2.133 2.143 144,228 -0.00(-0.16%)
Jun 28, 2004 2.153 2.160 2.137 2.147 154,978 +0.00(+0.00%)
Jun 25, 2004 2.137 2.153 2.137 2.147 116,756 +0.00(+0.00%)
Jun 24, 2004 2.140 2.153 2.140 2.147 210,519 +0.01(+0.31%)
Jun 23, 2004 2.143 2.153 2.137 2.140 137,360 -0.01(-0.47%)
Jun 22, 2004 2.127 2.150 2.127 2.150 185,436 +0.00(+0.16%)
Jun 21, 2004 2.143 2.157 2.143 2.147 106,006 -0.00(-0.16%)
Jun 18, 2004 2.150 2.163 2.147 2.150 161,547 +0.00(+0.00%)
Jun 17, 2004 2.150 2.153 2.147 2.150 71,666 +0.00(+0.00%)
Jun 16, 2004 2.143 2.157 2.143 2.150 315,331 +0.01(+0.47%)
Jun 15, 2004 2.153 2.160 2.130 2.140 303,088 -0.01(-0.47%)
Jun 14, 2004 2.147 2.160 2.147 2.150 261,283 -0.01(-0.47%)
Jun 10, 2004 2.153 2.173 2.153 2.160 234,707 -0.01(-0.62%)
Jun 09, 2004 2.170 2.177 2.160 2.173 209,026 +0.00(+0.00%)
Jun 08, 2004 2.177 2.183 2.170 2.173 126,610 -0.01(-0.46%)
Jun 07, 2004 2.177 2.187 2.173 2.183 109,589 +0.01(+0.31%)
Jun 04, 2004 2.187 2.187 2.170 2.177 121,534 -0.01(-0.46%)
Jun 03, 2004 2.183 2.187 2.180 2.187 84,805 -0.00(-0.15%)
Jun 02, 2004 2.190 2.190 2.180 2.190 143,034 -0.00(-0.15%)
Jun 01, 2004 2.190 2.197 2.183 2.193 134,673 -0.00(-0.15%)
May 28, 2004 2.190 2.200 2.187 2.197 207,533 +0.00(+0.00%)
May 27, 2004 2.193 2.200 2.193 2.197 173,492 +0.01(+0.31%)
May 26, 2004 2.193 2.200 2.183 2.190 183,943 +0.01(+0.31%)
May 25, 2004 2.157 2.197 2.157 2.183 356,540 +0.02(+0.93%)
May 24, 2004 2.143 2.170 2.143 2.163 285,769 +0.02(+0.94%)
May 21, 2004 2.153 2.160 2.140 2.143 270,839 -0.02(-0.77%)
May 20, 2004 2.130 2.163 2.130 2.160 307,568 +0.03(+1.26%)
May 19, 2004 2.120 2.137 2.116 2.133 295,026 +0.01(+0.63%)
May 18, 2004 2.130 2.133 2.116 2.120 410,289 -0.01(-0.63%)
May 17, 2004 2.127 2.140 2.127 2.133 364,005 +0.01(+0.47%)
May 14, 2004 2.103 2.130 2.103 2.123 273,526 +0.02(+0.96%)
May 13, 2004 2.096 2.110 2.096 2.103 212,610 +0.01(+0.32%)
May 12, 2004 2.120 2.123 2.083 2.096 335,935 -0.03(-1.57%)
May 11, 2004 2.116 2.170 2.116 2.130 368,783 +0.01(+0.63%)
May 10, 2004 2.127 2.137 2.116 2.116 441,345 -0.02(-0.94%)
May 07, 2004 2.130 2.163 2.130 2.137 350,567 -0.05(-2.15%)
May 06, 2004 2.193 2.204 2.180 2.183 278,304 -0.03(-1.21%)
May 05, 2004 2.197 2.214 2.193 2.210 191,707 +0.01(+0.46%)
May 04, 2004 2.207 2.227 2.197 2.200 228,137 -0.02(-0.90%)
May 03, 2004 2.197 2.227 2.187 2.220 190,214 +0.03(+1.38%)
Apr 30, 2004 2.180 2.207 2.180 2.190 216,492 +0.00(+0.15%)
Apr 29, 2004 2.187 2.200 2.180 2.187 162,443 -0.01(-0.61%)
Apr 28, 2004 2.187 2.204 2.187 2.200 250,832 +0.00(+0.15%)
Apr 27, 2004 2.204 2.204 2.193 2.197 344,297 +0.00(+0.15%)
Apr 26, 2004 2.193 2.204 2.187 2.193 156,172 -0.01(-0.61%)
Apr 23, 2004 2.200 2.207 2.193 2.207 627,379 -0.00(-0.15%)
Apr 22, 2004 2.197 2.224 2.197 2.210 534,212 +0.01(+0.61%)
Apr 21, 2004 2.217 2.227 2.197 2.197 1,462,292 -0.02(-0.91%)
Apr 20, 2004 2.224 2.230 2.217 2.217 376,845 -0.01(-0.60%)
Apr 19, 2004 2.220 2.230 2.217 2.230 600,802 +0.01(+0.45%)
Apr 16, 2004 2.217 2.227 2.214 2.220 921,808 -0.00(-0.15%)
Apr 15, 2004 2.217 2.227 2.217 2.224 825,954 +0.01(+0.45%)
Apr 14, 2004 2.224 2.224 2.204 2.214 209,922 +0.00(+0.00%)
Apr 13, 2004 2.247 2.250 2.197 2.214 420,143 -0.05(-2.07%)
Apr 12, 2004 2.257 2.267 2.254 2.260 146,318 +0.00(+0.15%)
Apr 08, 2004 2.264 2.267 2.254 2.257 230,228 +0.01(+0.30%)
Apr 07, 2004 2.260 2.267 2.250 2.250 204,547 -0.02(-0.74%)
Apr 06, 2004 2.271 2.271 2.254 2.267 341,012 -0.01(-0.59%)
Apr 05, 2004 2.271 2.284 2.247 2.281 322,498 +0.01(+0.44%)
Apr 02, 2004 2.287 2.291 2.271 2.271 282,186 -0.04(-1.60%)
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.