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, 2010 2.705 2.705 2.674 2.681 113,563 +0.02(+0.66%)
Sep 29, 2010 2.695 2.695 2.663 2.663 163,887 -0.03(-1.05%)
Sep 28, 2010 2.677 2.691 2.663 2.691 130,567 +0.02(+0.66%)
Sep 27, 2010 2.691 2.698 2.656 2.674 255,207 +0.00(+0.00%)
Sep 24, 2010 2.677 2.688 2.663 2.674 147,257 -0.01(-0.26%)
Sep 23, 2010 2.667 2.681 2.656 2.681 163,158 +0.03(+1.20%)
Sep 22, 2010 2.663 2.680 2.649 2.649 173,500 -0.02(-0.66%)
Sep 21, 2010 2.674 2.681 2.653 2.667 300,879 +0.01(+0.53%)
Sep 20, 2010 2.674 2.677 2.642 2.653 215,645 +0.00(+0.00%)
Sep 17, 2010 2.653 2.681 2.653 2.653 119,080 -0.02(-0.92%)
Sep 15, 2010 2.656 2.677 2.656 2.677 206,809 +0.02(+0.66%)
Sep 14, 2010 2.656 2.667 2.653 2.660 198,417 -0.01(-0.26%)
Sep 13, 2010 2.681 2.682 2.667 2.667 190,082 -0.02(-0.61%)
Sep 10, 2010 2.676 2.690 2.676 2.683 131,088 +0.01(+0.26%)
Sep 09, 2010 2.686 2.693 2.676 2.676 163,471 -0.02(-0.91%)
Sep 08, 2010 2.679 2.700 2.679 2.700 131,950 +0.02(+0.79%)
Sep 07, 2010 2.697 2.697 2.679 2.679 162,599 -0.00(-0.13%)
Sep 03, 2010 2.704 2.707 2.679 2.683 180,967 -0.04(-1.42%)
Sep 02, 2010 2.739 2.739 2.697 2.721 187,412 -0.02(-0.64%)
Sep 01, 2010 2.732 2.739 2.718 2.739 162,781 +0.00(+0.00%)
Aug 31, 2010 2.714 2.739 2.686 2.739 227,413 +0.03(+1.03%)
Aug 30, 2010 2.669 2.711 2.669 2.711 189,855 +0.02(+0.91%)
Aug 27, 2010 2.686 2.693 2.669 2.686 261,142 -0.01(-0.52%)
Aug 26, 2010 2.693 2.718 2.683 2.700 227,248 -0.02(-0.64%)
Aug 25, 2010 2.693 2.736 2.679 2.718 197,642 +0.02(+0.65%)
Aug 24, 2010 2.718 2.728 2.690 2.700 195,894 -0.05(-1.66%)
Aug 23, 2010 2.718 2.753 2.707 2.746 276,982 +0.04(+1.29%)
Aug 20, 2010 2.714 2.718 2.697 2.711 171,227 +0.01(+0.39%)
Aug 19, 2010 2.697 2.714 2.697 2.700 127,695 -0.02(-0.64%)
Aug 18, 2010 2.686 2.718 2.683 2.718 181,943 +0.02(+0.65%)
Aug 17, 2010 2.683 2.710 2.672 2.700 205,119 +0.01(+0.26%)
Aug 16, 2010 2.669 2.697 2.669 2.693 153,041 +0.02(+0.79%)
Aug 13, 2010 2.672 2.683 2.669 2.672 83,502 -0.01(-0.26%)
Aug 12, 2010 2.658 2.683 2.658 2.679 78,464 +0.02(+0.66%)
Aug 11, 2010 2.658 2.686 2.651 2.662 205,395 +0.00(+0.13%)
Aug 10, 2010 2.700 2.714 2.658 2.658 310,574 -0.04(-1.51%)
Aug 09, 2010 2.706 2.710 2.671 2.699 387,539 -0.00(-0.13%)
Aug 06, 2010 2.703 2.703 2.657 2.703 213,437 +0.03(+1.17%)
Aug 05, 2010 2.661 2.692 2.657 2.671 178,943 +0.00(+0.13%)
Aug 04, 2010 2.654 2.678 2.654 2.668 241,855 +0.01(+0.26%)
Aug 03, 2010 2.664 2.668 2.643 2.661 111,302 +0.00(+0.00%)
Aug 02, 2010 2.657 2.670 2.654 2.661 129,904 +0.01(+0.26%)
Jul 30, 2010 2.654 2.682 2.640 2.654 149,983 -0.02(-0.91%)
Jul 29, 2010 2.668 2.682 2.668 2.678 138,409 +0.01(+0.39%)
Jul 28, 2010 2.678 2.682 2.667 2.668 125,456 -0.00(-0.13%)
Jul 27, 2010 2.678 2.689 2.633 2.671 208,743 -0.02(-0.78%)
Jul 26, 2010 2.685 2.692 2.668 2.692 159,368 +0.02(+0.65%)
Jul 23, 2010 2.657 2.685 2.643 2.675 233,977 -0.02(-0.78%)
Jul 22, 2010 2.710 2.710 2.654 2.696 262,688 +0.06(+2.11%)
Jul 21, 2010 2.629 2.657 2.622 2.640 220,629 +0.00(+0.00%)
Jul 20, 2010 2.608 2.640 2.601 2.640 160,335 +0.05(+1.75%)
Jul 19, 2010 2.595 2.633 2.595 2.595 218,762 -0.00(-0.13%)
Jul 16, 2010 2.598 2.612 2.595 2.598 120,713 +0.01(+0.27%)
Jul 15, 2010 2.588 2.616 2.588 2.591 227,981 +0.00(+0.13%)
Jul 14, 2010 2.615 2.622 2.588 2.588 195,162 -0.02(-0.80%)
Jul 13, 2010 2.629 2.629 2.601 2.608 239,945 -0.02(-0.66%)
Jul 12, 2010 2.633 2.645 2.622 2.626 73,573 +0.00(+0.18%)
Jul 09, 2010 2.621 2.652 2.604 2.621 197,921 -0.03(-1.31%)
Jul 08, 2010 2.635 2.656 2.621 2.656 202,176 +0.01(+0.52%)
Jul 07, 2010 2.632 2.659 2.632 2.642 77,495 +0.00(+0.13%)
Jul 06, 2010 2.645 2.656 2.628 2.639 150,736 -0.01(-0.39%)
Jul 02, 2010 2.649 2.666 2.635 2.649 131,328 -0.02(-0.78%)
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.