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 )

3.030 +0.010 (+0.33%)
Streaming Delayed Price Updated: 2:23 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 (%)
Jul 31, 2008 2.314 2.321 2.301 2.311 153,873 -0.01(-0.58%)
Jul 30, 2008 2.311 2.324 2.298 2.324 61,296 +0.01(+0.58%)
Jul 29, 2008 2.311 2.314 2.298 2.311 150,753 +0.01(+0.58%)
Jul 28, 2008 2.304 2.311 2.288 2.298 173,644 +0.01(+0.44%)
Jul 25, 2008 2.304 2.314 2.288 2.288 170,485 +0.00(+0.00%)
Jul 24, 2008 2.324 2.324 2.288 2.288 77,794 -0.02(-0.87%)
Jul 23, 2008 2.288 2.331 2.288 2.308 305,169 +0.02(+0.88%)
Jul 22, 2008 2.311 2.311 2.281 2.288 256,288 -0.00(-0.15%)
Jul 21, 2008 2.294 2.294 2.267 2.291 111,813 -0.00(-0.15%)
Jul 18, 2008 2.294 2.304 2.267 2.294 149,693 +0.03(+1.18%)
Jul 17, 2008 2.311 2.321 2.217 2.267 105,224 -0.02(-0.73%)
Jul 16, 2008 2.294 2.294 2.247 2.284 162,224 +0.04(+1.79%)
Jul 15, 2008 2.311 2.311 2.244 2.244 179,502 -0.07(-3.18%)
Jul 14, 2008 2.328 2.328 2.288 2.318 95,810 +0.02(+0.87%)
Jul 11, 2008 2.338 2.341 2.274 2.298 233,790 -0.00(-0.15%)
Jul 10, 2008 2.334 2.345 2.301 2.301 131,728 -0.04(-1.58%)
Jul 09, 2008 2.298 2.338 2.241 2.338 337,343 -0.00(-0.14%)
Jul 08, 2008 2.334 2.358 2.331 2.341 226,338 +0.02(+0.87%)
Jul 07, 2008 2.311 2.321 2.298 2.321 134,815 +0.02(+0.87%)
Jul 04, 2008 2.311 2.338 2.267 2.301 182,643 +0.00(+0.00%)
Jul 03, 2008 2.311 2.338 2.267 2.301 182,643 -0.00(-0.15%)
Jul 02, 2008 2.345 2.358 2.254 2.304 280,280 -0.05(-2.27%)
Jul 01, 2008 2.345 2.361 2.324 2.358 292,922 +0.02(+1.00%)
Jun 30, 2008 2.361 2.371 2.318 2.334 209,794 -0.00(-0.14%)
Jun 27, 2008 2.311 2.338 2.311 2.338 138,272 +0.01(+0.58%)
Jun 26, 2008 2.291 2.331 2.291 2.324 130,507 +0.02(+0.87%)
Jun 25, 2008 2.264 2.311 2.261 2.304 174,402 +0.02(+1.03%)
Jun 24, 2008 2.284 2.294 2.278 2.281 225,783 -0.01(-0.29%)
Jun 23, 2008 2.247 2.291 2.247 2.288 246,354 +0.03(+1.11%)
Jun 20, 2008 2.237 2.284 2.237 2.262 218,928 +0.02(+0.82%)
Jun 19, 2008 2.304 2.304 2.244 2.244 437,707 -0.07(-2.90%)
Jun 18, 2008 2.298 2.311 2.294 2.311 189,196 +0.03(+1.17%)
Jun 17, 2008 2.301 2.308 2.284 2.284 280,872 -0.01(-0.58%)
Jun 16, 2008 2.328 2.345 2.294 2.298 153,046 -0.01(-0.44%)
Jun 13, 2008 2.341 2.341 2.294 2.308 193,403 -0.01(-0.29%)
Jun 12, 2008 2.378 2.378 2.314 2.314 196,559 -0.04(-1.71%)
Jun 11, 2008 2.385 2.404 2.355 2.355 134,328 -0.04(-1.68%)
Jun 10, 2008 2.375 2.408 2.361 2.395 106,203 +0.00(+0.00%)
Jun 09, 2008 2.378 2.412 2.378 2.395 153,696 +0.03(+1.27%)
Jun 06, 2008 2.345 2.391 2.345 2.365 120,024 +0.02(+0.86%)
Jun 05, 2008 2.375 2.375 2.338 2.345 145,286 -0.02(-0.71%)
Jun 04, 2008 2.405 2.412 2.351 2.361 154,559 -0.04(-1.81%)
Jun 03, 2008 2.378 2.408 2.378 2.405 150,890 +0.01(+0.56%)
Jun 02, 2008 2.361 2.395 2.341 2.391 243,757 +0.05(+2.29%)
May 30, 2008 2.345 2.348 2.334 2.338 219,743 -0.02(-0.85%)
May 29, 2008 2.408 2.418 2.345 2.358 223,821 -0.04(-1.81%)
May 28, 2008 2.412 2.428 2.381 2.401 351,850 -0.05(-2.18%)
May 27, 2008 2.368 2.462 2.351 2.455 557,549 +0.08(+3.53%)
May 26, 2008 2.341 2.371 2.341 2.371 0 +0.00(+0.00%)
May 23, 2008 2.341 2.371 2.341 2.371 168,670 +0.01(+0.28%)
May 22, 2008 2.365 2.378 2.331 2.365 232,901 -0.02(-0.70%)
May 21, 2008 2.338 2.381 2.338 2.381 528,528 +0.04(+1.86%)
May 20, 2008 2.338 2.338 2.318 2.338 124,028 -0.00(-0.14%)
May 19, 2008 2.338 2.341 2.328 2.341 654,831 -0.00(-0.14%)
May 16, 2008 2.318 2.345 2.318 2.345 375,703 +0.02(+0.72%)
May 15, 2008 2.311 2.328 2.308 2.328 151,377 +0.01(+0.58%)
May 14, 2008 2.321 2.331 2.314 2.314 203,757 +0.00(+0.00%)
May 13, 2008 2.318 2.338 2.304 2.314 256,401 -0.01(-0.43%)
May 12, 2008 2.338 2.338 2.318 2.324 136,230 +0.00(+0.00%)
May 09, 2008 2.294 2.345 2.294 2.324 200,193 -0.00(-0.14%)
May 08, 2008 2.328 2.341 2.318 2.328 192,316 -0.02(-0.71%)
May 07, 2008 2.341 2.345 2.328 2.345 137,147 +0.00(+0.14%)
May 06, 2008 2.338 2.345 2.328 2.341 278,994 +0.01(+0.58%)
May 05, 2008 2.348 2.351 2.311 2.328 253,060 -0.01(-0.43%)
May 02, 2008 2.345 2.358 2.334 2.338 238,030 -0.01(-0.57%)
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.