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 )

3.059 +0.029 (+0.95%)
Streaming Delayed Price Updated: 10:32 AM EDT, Jun 12, 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 (%)
Jul 29, 2005 2.234 2.234 2.220 2.220 135,867 -0.01(-0.45%)
Jul 28, 2005 2.227 2.237 2.210 2.230 125,714 +0.01(+0.45%)
Jul 27, 2005 2.214 2.224 2.214 2.220 149,902 +0.00(+0.15%)
Jul 26, 2005 2.227 2.227 2.210 2.217 90,478 -0.01(-0.30%)
Jul 25, 2005 2.217 2.230 2.214 2.224 57,333 -0.00(-0.15%)
Jul 22, 2005 2.224 2.236 2.214 2.227 314,734 -0.01(-0.45%)
Jul 21, 2005 2.240 2.240 2.224 2.237 120,936 -0.00(-0.15%)
Jul 20, 2005 2.217 2.240 2.217 2.240 112,277 +0.00(+0.00%)
Jul 19, 2005 2.227 2.244 2.217 2.240 125,416 +0.00(+0.15%)
Jul 18, 2005 2.230 2.247 2.230 2.237 171,402 +0.01(+0.30%)
Jul 15, 2005 2.217 2.237 2.217 2.230 146,617 +0.00(+0.15%)
Jul 14, 2005 2.237 2.244 2.227 2.227 230,825 -0.01(-0.45%)
Jul 13, 2005 2.230 2.244 2.227 2.237 226,047 +0.00(+0.15%)
Jul 12, 2005 2.227 2.237 2.227 2.234 142,735 +0.01(+0.30%)
Jul 11, 2005 2.234 2.240 2.227 2.227 100,034 -0.01(-0.45%)
Jul 08, 2005 2.224 2.244 2.224 2.237 74,951 +0.00(+0.00%)
Jul 07, 2005 2.247 2.247 2.234 2.237 119,145 -0.00(-0.15%)
Jul 06, 2005 2.240 2.244 2.227 2.240 52,853 +0.00(+0.00%)
Jul 05, 2005 2.234 2.244 2.230 2.240 91,075 +0.01(+0.45%)
Jul 01, 2005 2.230 2.234 2.227 2.230 94,957 -0.00(-0.15%)
Jun 30, 2005 2.227 2.240 2.227 2.234 155,277 +0.00(+0.15%)
Jun 29, 2005 2.230 2.240 2.224 2.230 123,923 +0.01(+0.30%)
Jun 28, 2005 2.227 2.237 2.224 2.224 136,166 -0.01(-0.45%)
Jun 27, 2005 2.214 2.234 2.214 2.234 189,318 +0.02(+0.76%)
Jun 24, 2005 2.204 2.224 2.204 2.217 213,804 +0.01(+0.30%)
Jun 23, 2005 2.217 2.220 2.210 2.210 177,971 +0.00(+0.00%)
Jun 22, 2005 2.207 2.220 2.207 2.210 210,519 +0.01(+0.30%)
Jun 21, 2005 2.204 2.210 2.197 2.204 364,303 +0.00(+0.15%)
Jun 20, 2005 2.210 2.210 2.197 2.200 168,714 -0.01(-0.60%)
Jun 17, 2005 2.217 2.220 2.204 2.214 220,971 -0.00(-0.15%)
Jun 16, 2005 2.204 2.217 2.204 2.217 80,326 +0.00(+0.00%)
Jun 15, 2005 2.220 2.220 2.197 2.217 239,783 +0.01(+0.61%)
Jun 14, 2005 2.204 2.224 2.190 2.204 409,393 +0.01(+0.30%)
Jun 13, 2005 2.217 2.224 2.197 2.197 249,637 -0.03(-1.35%)
Jun 10, 2005 2.210 2.233 2.210 2.227 62,409 -0.00(-0.15%)
Jun 09, 2005 2.234 2.240 2.227 2.230 152,888 -0.01(-0.60%)
Jun 08, 2005 2.254 2.254 2.244 2.244 169,908 -0.01(-0.30%)
Jun 07, 2005 2.247 2.257 2.244 2.250 119,742 -0.00(-0.15%)
Jun 06, 2005 2.247 2.254 2.240 2.254 132,881 +0.00(+0.00%)
Jun 03, 2005 2.247 2.257 2.247 2.254 154,082 +0.00(+0.14%)
Jun 02, 2005 2.244 2.254 2.237 2.251 221,269 +0.00(+0.01%)
Jun 01, 2005 2.244 2.257 2.240 2.250 230,526 +0.01(+0.45%)
May 31, 2005 2.237 2.250 2.237 2.240 145,124 -0.00(-0.15%)
May 27, 2005 2.234 2.244 2.234 2.244 55,242 +0.00(+0.15%)
May 26, 2005 2.237 2.244 2.234 2.240 50,465 +0.00(+0.15%)
May 25, 2005 2.240 2.244 2.230 2.237 110,187 +0.00(+0.00%)
May 24, 2005 2.230 2.244 2.224 2.237 210,818 +0.00(+0.15%)
May 23, 2005 2.224 2.240 2.224 2.234 111,680 +0.01(+0.30%)
May 20, 2005 2.224 2.237 2.224 2.227 90,180 +0.00(+0.15%)
May 19, 2005 2.224 2.230 2.224 2.224 143,332 -0.01(-0.30%)
May 18, 2005 2.220 2.240 2.220 2.230 92,569 +0.00(+0.15%)
May 17, 2005 2.217 2.227 2.214 2.227 286,665 +0.01(+0.45%)
May 16, 2005 2.217 2.227 2.214 2.217 275,318 +0.00(+0.00%)
May 13, 2005 2.210 2.224 2.210 2.217 252,325 +0.01(+0.30%)
May 12, 2005 2.210 2.217 2.207 2.210 256,804 +0.00(+0.00%)
May 11, 2005 2.197 2.220 2.197 2.210 240,978 +0.00(+0.15%)
May 10, 2005 2.210 2.220 2.193 2.207 293,533 -0.00(-0.15%)
May 09, 2005 2.207 2.217 2.207 2.210 103,916 +0.00(+0.15%)
May 06, 2005 2.210 2.214 2.207 2.207 85,103 -0.01(-0.45%)
May 05, 2005 2.224 2.227 2.207 2.217 122,430 +0.01(+0.46%)
May 04, 2005 2.204 2.217 2.204 2.207 120,339 -0.00(-0.15%)
May 03, 2005 2.204 2.217 2.204 2.210 140,943 +0.01(+0.30%)
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.