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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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, 2004 2.227 2.231 2.221 2.231 142,417 +0.01(+0.30%)
Sep 29, 2004 2.227 2.231 2.224 2.224 142,118 -0.00(-0.15%)
Sep 28, 2004 2.231 2.234 2.224 2.227 91,959 +0.00(+0.00%)
Sep 27, 2004 2.234 2.234 2.224 2.227 199,443 -0.01(-0.30%)
Sep 24, 2004 2.231 2.234 2.227 2.234 83,897 +0.00(+0.15%)
Sep 23, 2004 2.231 2.234 2.231 2.231 198,249 +0.00(+0.00%)
Sep 22, 2004 2.224 2.231 2.221 2.231 312,003 +0.01(+0.30%)
Sep 21, 2004 2.227 2.227 2.217 2.224 319,468 -0.00(-0.15%)
Sep 20, 2004 2.217 2.227 2.214 2.227 324,245 +0.01(+0.45%)
Sep 17, 2004 2.214 2.221 2.211 2.217 144,805 +0.00(+0.15%)
Sep 16, 2004 2.204 2.221 2.204 2.214 270,204 +0.01(+0.30%)
Sep 15, 2004 2.204 2.214 2.200 2.207 104,498 +0.00(+0.15%)
Sep 14, 2004 2.207 2.211 2.200 2.204 250,797 -0.00(-0.15%)
Sep 13, 2004 2.207 2.211 2.200 2.207 142,715 +0.00(+0.00%)
Sep 10, 2004 2.214 2.214 2.207 2.207 245,423 -0.01(-0.30%)
Sep 09, 2004 2.214 2.221 2.214 2.214 315,885 +0.00(+0.15%)
Sep 08, 2004 2.207 2.214 2.204 2.211 281,848 +0.01(+0.30%)
Sep 07, 2004 2.207 2.211 2.200 2.204 99,124 -0.01(-0.30%)
Sep 03, 2004 2.211 2.214 2.207 2.211 80,613 -0.00(-0.15%)
Sep 02, 2004 2.221 2.221 2.210 2.214 98,826 -0.00(-0.15%)
Sep 01, 2004 2.221 2.224 2.211 2.217 179,140 +0.00(+0.15%)
Aug 31, 2004 2.211 2.217 2.207 2.214 263,934 +0.00(+0.15%)
Aug 30, 2004 2.211 2.211 2.200 2.211 208,102 +0.00(+0.15%)
Aug 27, 2004 2.204 2.207 2.200 2.207 78,523 +0.01(+0.30%)
Aug 26, 2004 2.200 2.204 2.197 2.200 372,314 +0.00(+0.15%)
Aug 25, 2004 2.197 2.200 2.194 2.197 360,670 +0.00(+0.00%)
Aug 24, 2004 2.200 2.204 2.194 2.197 179,738 -0.00(-0.15%)
Aug 23, 2004 2.200 2.204 2.197 2.200 163,316 +0.00(+0.00%)
Aug 20, 2004 2.204 2.204 2.200 2.200 40,008 -0.01(-0.30%)
Aug 19, 2004 2.194 2.207 2.194 2.207 229,897 +0.01(+0.61%)
Aug 18, 2004 2.194 2.204 2.194 2.194 238,556 -0.00(-0.03%)
Aug 17, 2004 2.187 2.200 2.187 2.194 174,662 +0.01(+0.34%)
Aug 16, 2004 2.187 2.190 2.184 2.187 260,650 +0.00(+0.00%)
Aug 13, 2004 2.180 2.187 2.177 2.187 153,165 +0.01(+0.46%)
Aug 12, 2004 2.174 2.184 2.174 2.177 127,190 -0.01(-0.46%)
Aug 11, 2004 2.180 2.190 2.180 2.187 253,783 +0.00(+0.15%)
Aug 10, 2004 2.184 2.190 2.180 2.184 211,684 +0.00(+0.00%)
Aug 09, 2004 2.184 2.194 2.184 2.184 334,097 -0.00(-0.15%)
Aug 06, 2004 2.187 2.200 2.187 2.187 229,897 +0.00(+0.15%)
Aug 05, 2004 2.177 2.184 2.174 2.184 159,435 +0.00(+0.00%)
Aug 04, 2004 2.174 2.184 2.174 2.184 85,091 +0.01(+0.46%)
Aug 03, 2004 2.174 2.177 2.174 2.174 97,034 +0.00(+0.00%)
Aug 02, 2004 2.177 2.187 2.167 2.174 81,210 +0.00(+0.00%)
Jul 30, 2004 2.170 2.174 2.164 2.174 60,609 +0.01(+0.31%)
Jul 29, 2004 2.164 2.170 2.154 2.167 179,140 +0.01(+0.47%)
Jul 28, 2004 2.157 2.160 2.154 2.157 107,783 -0.00(-0.16%)
Jul 27, 2004 2.164 2.170 2.154 2.160 297,672 -0.00(-0.15%)
Jul 26, 2004 2.164 2.174 2.164 2.164 137,042 -0.00(-0.15%)
Jul 23, 2004 2.167 2.174 2.164 2.167 107,484 -0.00(-0.15%)
Jul 22, 2004 2.167 2.174 2.164 2.170 63,893 +0.01(+0.31%)
Jul 21, 2004 2.177 2.177 2.164 2.164 278,862 -0.01(-0.62%)
Jul 20, 2004 2.180 2.187 2.177 2.177 123,308 -0.01(-0.31%)
Jul 19, 2004 2.187 2.190 2.177 2.184 170,482 +0.01(+0.31%)
Jul 16, 2004 2.164 2.184 2.164 2.177 191,083 +0.02(+0.78%)
Jul 15, 2004 2.150 2.177 2.150 2.160 232,584 +0.01(+0.47%)
Jul 14, 2004 2.150 2.160 2.150 2.150 251,095 -0.00(-0.16%)
Jul 13, 2004 2.154 2.167 2.150 2.154 196,159 -0.01(-0.46%)
Jul 12, 2004 2.154 2.167 2.154 2.164 116,143 +0.01(+0.62%)
Jul 09, 2004 2.144 2.170 2.144 2.150 357,684 -0.02(-0.77%)
Jul 08, 2004 2.157 2.167 2.157 2.167 115,545 +0.01(+0.31%)
Jul 07, 2004 2.167 2.170 2.160 2.160 114,948 -0.00(-0.15%)
Jul 06, 2004 2.167 2.180 2.160 2.164 68,670 -0.00(-0.15%)
Jul 02, 2004 2.160 2.184 2.160 2.167 95,541 +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.