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%)
Official Closing Price Updated: 7:00 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 (%)
Sep 29, 2006 2.170 2.184 2.170 2.177 98,826 +0.00(+0.00%)
Sep 28, 2006 2.184 2.187 2.170 2.177 69,566 +0.00(+0.00%)
Sep 27, 2006 2.170 2.187 2.170 2.177 90,466 -0.01(-0.31%)
Sep 26, 2006 2.177 2.187 2.174 2.184 677,451 +0.01(+0.46%)
Sep 25, 2006 2.174 2.177 2.164 2.174 258,858 +0.01(+0.46%)
Sep 22, 2006 2.174 2.177 2.164 2.164 168,989 -0.00(-0.15%)
Sep 21, 2006 2.157 2.177 2.157 2.167 82,404 +0.01(+0.47%)
Sep 20, 2006 2.157 2.174 2.154 2.157 100,318 -0.01(-0.46%)
Sep 19, 2006 2.160 2.167 2.154 2.167 94,049 +0.00(+0.00%)
Sep 18, 2006 2.150 2.170 2.147 2.167 163,913 +0.00(+0.15%)
Sep 15, 2006 2.167 2.174 2.164 2.164 70,462 -0.00(-0.15%)
Sep 14, 2006 2.167 2.187 2.164 2.167 95,840 -0.01(-0.31%)
Sep 13, 2006 2.170 2.177 2.164 2.174 130,772 +0.01(+0.46%)
Sep 12, 2006 2.157 2.167 2.157 2.164 72,253 -0.00(-0.15%)
Sep 11, 2006 2.160 2.174 2.157 2.167 102,110 -0.00(-0.15%)
Sep 08, 2006 2.170 2.170 2.164 2.170 117,038 +0.01(+0.47%)
Sep 07, 2006 2.160 2.190 2.154 2.160 256,768 +0.01(+0.31%)
Sep 06, 2006 2.164 2.170 2.154 2.154 172,572 -0.02(-0.77%)
Sep 05, 2006 2.184 2.194 2.170 2.170 133,161 -0.02(-1.07%)
Sep 01, 2006 2.180 2.194 2.180 2.194 123,905 +0.01(+0.61%)
Aug 31, 2006 2.187 2.187 2.177 2.180 57,026 -0.01(-0.31%)
Aug 30, 2006 2.184 2.190 2.167 2.187 68,372 +0.01(+0.31%)
Aug 29, 2006 2.160 2.184 2.160 2.180 111,963 +0.02(+0.77%)
Aug 28, 2006 2.170 2.180 2.160 2.164 566,981 -0.01(-0.62%)
Aug 25, 2006 2.180 2.187 2.170 2.177 111,664 -0.01(-0.31%)
Aug 24, 2006 2.160 2.184 2.160 2.184 133,758 +0.01(+0.62%)
Aug 23, 2006 2.160 2.177 2.154 2.170 168,093 +0.00(+0.00%)
Aug 22, 2006 2.160 2.207 2.157 2.170 195,263 -0.00(-0.15%)
Aug 21, 2006 2.160 2.177 2.154 2.174 244,825 +0.01(+0.31%)
Aug 18, 2006 2.154 2.167 2.151 2.167 216,462 +0.01(+0.47%)
Aug 17, 2006 2.144 2.167 2.144 2.157 166,899 +0.00(+0.16%)
Aug 16, 2006 2.150 2.160 2.147 2.154 159,734 +0.00(+0.16%)
Aug 15, 2006 2.144 2.163 2.144 2.150 113,455 -0.01(-0.34%)
Aug 14, 2006 2.157 2.167 2.137 2.158 117,038 +0.01(+0.66%)
Aug 11, 2006 2.140 2.160 2.137 2.144 209,893 -0.00(-0.16%)
Aug 10, 2006 2.134 2.160 2.134 2.147 211,684 +0.01(+0.31%)
Aug 09, 2006 2.127 2.144 2.127 2.140 98,527 +0.00(+0.16%)
Aug 08, 2006 2.134 2.147 2.123 2.137 154,359 +0.01(+0.47%)
Aug 07, 2006 2.127 2.144 2.123 2.127 212,879 -0.01(-0.47%)
Aug 04, 2006 2.120 2.137 2.117 2.137 166,601 +0.01(+0.63%)
Aug 03, 2006 2.113 2.134 2.113 2.123 144,805 -0.00(-0.04%)
Aug 02, 2006 2.120 2.134 2.113 2.124 282,744 -0.02(-0.74%)
Aug 01, 2006 2.110 2.140 2.110 2.140 127,488 +0.02(+0.95%)
Jul 31, 2006 2.113 2.120 2.107 2.120 1,288,322 +0.01(+0.32%)
Jul 28, 2006 2.117 2.120 2.103 2.113 71,357 +0.00(+0.16%)
Jul 27, 2006 2.100 2.120 2.100 2.110 108,977 +0.00(+0.16%)
Jul 26, 2006 2.120 2.123 2.107 2.107 102,408 -0.01(-0.63%)
Jul 25, 2006 2.107 2.123 2.103 2.120 68,670 +0.00(+0.00%)
Jul 24, 2006 2.103 2.140 2.103 2.120 129,280 +0.02(+0.80%)
Jul 21, 2006 2.097 2.110 2.097 2.103 79,717 -0.01(-0.32%)
Jul 20, 2006 2.090 2.110 2.090 2.110 116,441 +0.01(+0.64%)
Jul 19, 2006 2.087 2.097 2.087 2.097 177,648 +0.01(+0.32%)
Jul 18, 2006 2.093 2.097 2.087 2.090 374,703 +0.00(+0.00%)
Jul 17, 2006 2.097 2.097 2.090 2.090 334,695 -0.00(-0.16%)
Jul 14, 2006 2.083 2.093 2.083 2.093 924,068 +0.00(+0.16%)
Jul 13, 2006 2.090 2.097 2.085 2.090 229,897 +0.00(+0.00%)
Jul 12, 2006 2.087 2.097 2.080 2.090 102,408 +0.00(+0.00%)
Jul 11, 2006 2.083 2.097 2.083 2.090 131,668 -0.01(-0.48%)
Jul 10, 2006 2.090 2.100 2.090 2.100 188,396 +0.00(+0.16%)
Jul 07, 2006 2.097 2.107 2.093 2.097 75,537 +0.00(+0.16%)
Jul 06, 2006 2.090 2.107 2.090 2.093 107,186 -0.00(-0.16%)
Jul 05, 2006 2.113 2.113 2.083 2.097 74,044 -0.01(-0.32%)
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.