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 )

3.050 +0.020 (+0.66%)
Official Closing Price Updated: 4:10 PM 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 (%)
Sep 30, 2002 2.365 2.375 2.361 2.375 275,877 +0.01(+0.57%)
Sep 27, 2002 2.361 2.365 2.351 2.361 161,824 +0.01(+0.28%)
Sep 26, 2002 2.358 2.368 2.351 2.355 200,040 -0.01(-0.28%)
Sep 25, 2002 2.361 2.371 2.355 2.361 333,799 +0.01(+0.28%)
Sep 24, 2002 2.368 2.375 2.355 2.355 273,189 -0.01(-0.43%)
Sep 23, 2002 2.365 2.365 2.351 2.365 214,670 +0.00(+0.00%)
Sep 20, 2002 2.361 2.365 2.338 2.365 317,378 +0.00(+0.00%)
Sep 19, 2002 2.361 2.365 2.341 2.365 346,637 +0.01(+0.28%)
Sep 18, 2002 2.351 2.361 2.348 2.358 234,376 +0.01(+0.28%)
Sep 17, 2002 2.348 2.351 2.341 2.351 291,701 +0.00(+0.00%)
Sep 16, 2002 2.351 2.355 2.345 2.351 140,625 +0.00(+0.00%)
Sep 13, 2002 2.334 2.351 2.334 2.351 203,325 +0.01(+0.43%)
Sep 12, 2002 2.338 2.358 2.331 2.341 211,684 -0.02(-0.71%)
Sep 11, 2002 2.355 2.361 2.351 2.358 205,116 +0.00(+0.00%)
Sep 10, 2002 2.351 2.361 2.351 2.358 229,001 +0.01(+0.28%)
Sep 09, 2002 2.361 2.365 2.345 2.351 259,455 -0.01(-0.43%)
Sep 06, 2002 2.365 2.368 2.348 2.361 266,024 -0.00(-0.14%)
Sep 05, 2002 2.361 2.365 2.348 2.365 338,576 +0.01(+0.28%)
Sep 04, 2002 2.348 2.365 2.348 2.358 436,208 +0.01(+0.57%)
Sep 03, 2002 2.345 2.351 2.338 2.345 397,692 +0.00(+0.14%)
Aug 30, 2002 2.341 2.345 2.331 2.341 160,331 +0.00(+0.00%)
Aug 29, 2002 2.334 2.341 2.328 2.341 307,823 +0.01(+0.43%)
Aug 28, 2002 2.334 2.334 2.324 2.331 85,689 -0.00(-0.14%)
Aug 27, 2002 2.331 2.338 2.324 2.334 191,382 +0.01(+0.29%)
Aug 26, 2002 2.334 2.338 2.324 2.328 206,310 -0.01(-0.29%)
Aug 23, 2002 2.331 2.334 2.321 2.334 222,134 +0.00(+0.00%)
Aug 22, 2002 2.331 2.338 2.321 2.334 193,472 +0.01(+0.43%)
Aug 21, 2002 2.334 2.338 2.321 2.324 281,848 -0.01(-0.43%)
Aug 20, 2002 2.324 2.334 2.314 2.334 162,421 +0.02(+0.72%)
Aug 16, 2002 2.334 2.334 2.318 2.318 218,850 -0.01(-0.29%)
Aug 15, 2002 2.334 2.334 2.311 2.324 145,402 -0.01(-0.43%)
Aug 14, 2002 2.328 2.341 2.324 2.334 228,106 +0.01(+0.58%)
Aug 13, 2002 2.324 2.338 2.314 2.321 186,605 -0.00(-0.14%)
Aug 12, 2002 2.338 2.338 2.321 2.324 126,891 -0.00(-0.14%)
Aug 07, 2002 2.338 2.338 2.318 2.328 372,911 +0.00(+0.00%)
Aug 06, 2002 2.338 2.338 2.324 2.328 280,654 -0.01(-0.29%)
Aug 05, 2002 2.341 2.345 2.321 2.334 304,241 -0.01(-0.29%)
Aug 02, 2002 2.321 2.341 2.321 2.341 425,459 +0.02(+0.87%)
Aug 01, 2002 2.328 2.338 2.318 2.321 312,899 +0.00(+0.00%)
Jul 31, 2002 2.318 2.331 2.314 2.321 207,803 +0.00(+0.14%)
Jul 30, 2002 2.318 2.328 2.308 2.318 157,644 -0.01(-0.29%)
Jul 29, 2002 2.304 2.334 2.294 2.324 179,439 +0.00(+0.14%)
Jul 26, 2002 2.314 2.321 2.294 2.321 167,198 +0.01(+0.43%)
Jul 25, 2002 2.278 2.318 2.278 2.311 152,866 +0.01(+0.29%)
Jul 24, 2002 2.341 2.341 2.298 2.304 647,893 -0.03(-1.43%)
Jul 23, 2002 2.318 2.341 2.308 2.338 500,699 +0.01(+0.43%)
Jul 22, 2002 2.314 2.328 2.308 2.328 358,879 +0.00(+0.14%)
Jul 19, 2002 2.328 2.328 2.301 2.324 361,267 +0.01(+0.58%)
Jul 17, 2002 2.314 2.318 2.301 2.311 363,357 +0.01(+0.58%)
Jul 12, 2002 2.298 2.328 2.281 2.298 272,294 +0.01(+0.29%)
Jul 11, 2002 2.281 2.311 2.271 2.291 399,782 +0.01(+0.59%)
Jul 10, 2002 2.271 2.291 2.264 2.278 497,116 +0.01(+0.30%)
Jul 09, 2002 2.257 2.271 2.257 2.271 316,183 +0.01(+0.59%)
Jul 08, 2002 2.257 2.257 2.257 2.257 346,637 +0.00(+0.00%)
Jul 05, 2002 2.288 2.304 2.257 2.257 314,093 -0.02(-1.03%)
Jul 04, 2002 2.278 2.304 2.278 2.281 238,854 +0.00(+0.00%)
Jul 03, 2002 2.278 2.304 2.278 2.281 251,991 -0.02(-1.02%)
Jul 02, 2002 2.271 2.308 2.264 2.304 406,052 +0.04(+1.78%)
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.