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, 2008 2.043 2.103 1.989 2.043 444,740 +0.00(+0.00%)
Sep 29, 2008 2.013 2.214 2.013 2.043 473,648 -0.00(-0.16%)
Sep 26, 2008 2.086 2.086 2.033 2.046 0 -0.03(-1.61%)
Sep 25, 2008 2.083 2.106 2.076 2.080 302,506 -0.01(-0.48%)
Sep 24, 2008 2.060 2.106 2.060 2.090 326,380 -0.01(-0.48%)
Sep 23, 2008 2.083 2.160 2.063 2.100 217,244 +0.02(+0.80%)
Sep 22, 2008 2.133 2.189 2.070 2.083 212,783 -0.05(-2.35%)
Sep 19, 2008 2.123 2.220 2.123 2.133 0 +0.01(+0.47%)
Sep 18, 2008 2.143 2.177 2.009 2.123 1,020,603 -0.09(-3.94%)
Sep 17, 2008 2.341 2.344 1.909 2.210 1,584,166 -0.16(-6.91%)
Sep 16, 2008 2.445 2.495 2.371 2.374 304,450 -0.05(-2.21%)
Sep 15, 2008 2.428 2.555 2.378 2.428 445,752 +0.04(+1.68%)
Sep 12, 2008 2.361 2.401 2.358 2.388 0 +0.02(+0.99%)
Sep 11, 2008 2.404 2.425 2.364 2.364 228,287 -0.01(-0.56%)
Sep 10, 2008 2.384 2.408 2.374 2.378 163,808 -0.05(-2.20%)
Sep 09, 2008 2.455 2.455 2.384 2.431 329,566 -0.02(-0.95%)
Sep 08, 2008 2.391 2.461 2.371 2.455 614,058 +0.09(+3.97%)
Sep 05, 2008 2.344 2.388 2.331 2.361 0 +0.01(+0.43%)
Sep 04, 2008 2.351 2.374 2.337 2.351 159,433 -0.01(-0.57%)
Sep 03, 2008 2.344 2.394 2.337 2.364 203,368 +0.01(+0.28%)
Sep 02, 2008 2.378 2.394 2.344 2.358 254,699 +0.02(+1.00%)
Aug 29, 2008 2.368 2.378 2.321 2.334 0 +0.00(+0.00%)
Aug 28, 2008 2.381 2.418 2.331 2.334 414,652 -0.05(-1.97%)
Aug 27, 2008 2.341 2.398 2.331 2.381 377,810 +0.02(+0.85%)
Aug 26, 2008 2.311 2.361 2.311 2.361 234,581 +0.05(+2.17%)
Aug 25, 2008 2.304 2.341 2.284 2.311 252,217 +0.02(+0.88%)
Aug 22, 2008 2.301 2.307 2.264 2.291 0 +0.02(+0.89%)
Aug 21, 2008 2.307 2.324 2.260 2.271 191,137 -0.04(-1.60%)
Aug 20, 2008 2.297 2.341 2.297 2.307 275,183 -0.00(-0.14%)
Aug 19, 2008 2.250 2.337 2.250 2.311 329,402 +0.07(+2.99%)
Aug 18, 2008 2.271 2.287 2.244 2.244 308,045 -0.02(-1.03%)
Aug 15, 2008 2.294 2.297 2.267 2.267 0 -0.02(-1.02%)
Aug 14, 2008 2.304 2.307 2.287 2.291 131,997 +0.01(+0.29%)
Aug 13, 2008 2.294 2.301 2.284 2.284 182,617 -0.01(-0.58%)
Aug 12, 2008 2.314 2.314 2.294 2.297 133,153 -0.00(-0.15%)
Aug 11, 2008 2.307 2.321 2.297 2.301 146,880 -0.01(-0.29%)
Aug 08, 2008 2.317 2.331 2.307 2.307 238,896 -0.01(-0.29%)
Aug 07, 2008 2.321 2.327 2.304 2.314 274,413 +0.01(+0.29%)
Aug 06, 2008 2.307 2.317 2.304 2.307 98,027 -0.01(-0.29%)
Aug 05, 2008 2.321 2.327 2.311 2.314 179,410 +0.00(+0.14%)
Aug 04, 2008 2.271 2.324 2.271 2.311 130,271 +0.01(+0.29%)
Aug 01, 2008 2.311 2.321 2.301 2.304 177,881 -0.01(-0.29%)
Jul 31, 2008 2.314 2.321 2.301 2.311 153,894 -0.01(-0.58%)
Jul 30, 2008 2.311 2.324 2.297 2.324 61,304 +0.01(+0.58%)
Jul 29, 2008 2.311 2.314 2.297 2.311 150,774 +0.01(+0.58%)
Jul 28, 2008 2.304 2.311 2.287 2.297 173,668 +0.01(+0.44%)
Jul 25, 2008 2.304 2.314 2.287 2.287 170,509 +0.00(+0.00%)
Jul 24, 2008 2.324 2.324 2.287 2.287 77,805 -0.02(-0.87%)
Jul 23, 2008 2.287 2.331 2.287 2.307 305,212 +0.02(+0.88%)
Jul 22, 2008 2.311 2.311 2.281 2.287 256,323 -0.00(-0.15%)
Jul 21, 2008 2.294 2.294 2.267 2.291 111,829 -0.00(-0.15%)
Jul 18, 2008 2.294 2.304 2.267 2.294 149,713 +0.03(+1.18%)
Jul 17, 2008 2.311 2.321 2.217 2.267 105,239 -0.02(-0.73%)
Jul 16, 2008 2.294 2.294 2.247 2.284 162,246 +0.04(+1.79%)
Jul 15, 2008 2.311 2.311 2.244 2.244 179,527 -0.07(-3.18%)
Jul 14, 2008 2.327 2.327 2.287 2.317 95,823 +0.02(+0.87%)
Jul 11, 2008 2.337 2.341 2.274 2.297 233,823 -0.00(-0.15%)
Jul 10, 2008 2.334 2.344 2.301 2.301 131,746 -0.04(-1.58%)
Jul 09, 2008 2.297 2.337 2.240 2.337 337,390 -0.00(-0.14%)
Jul 08, 2008 2.334 2.358 2.330 2.341 226,370 +0.02(+0.87%)
Jul 07, 2008 2.311 2.321 2.297 2.321 134,834 +0.02(+0.87%)
Jul 04, 2008 2.311 2.337 2.267 2.301 182,668 +0.00(+0.00%)
Jul 03, 2008 2.311 2.337 2.267 2.301 182,668 -0.00(-0.15%)
Jul 02, 2008 2.344 2.358 2.254 2.304 280,319 -0.05(-2.27%)
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.