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, 2011 2.604 2.608 2.535 2.535 211,162 -0.06(-2.35%)
Sep 29, 2011 2.615 2.615 2.581 2.596 316,467 -0.01(-0.44%)
Sep 28, 2011 2.611 2.611 2.596 2.608 164,488 -0.00(-0.15%)
Sep 27, 2011 2.619 2.619 2.592 2.611 205,976 -0.01(-0.29%)
Sep 26, 2011 2.619 2.623 2.600 2.619 263,087 -0.00(-0.15%)
Sep 23, 2011 2.627 2.627 2.592 2.623 215,861 +0.00(+0.00%)
Sep 22, 2011 2.600 2.627 2.592 2.623 313,633 +0.01(+0.44%)
Sep 21, 2011 2.615 2.615 2.596 2.611 212,669 -0.00(-0.15%)
Sep 20, 2011 2.615 2.615 2.592 2.615 189,149 +0.00(+0.15%)
Sep 19, 2011 2.592 2.611 2.585 2.611 154,750 +0.01(+0.44%)
Sep 16, 2011 2.608 2.608 2.589 2.600 130,572 +0.00(+0.00%)
Sep 15, 2011 2.608 2.608 2.585 2.600 180,223 +0.00(+0.15%)
Sep 14, 2011 2.604 2.615 2.592 2.596 203,820 +0.00(+0.15%)
Sep 13, 2011 2.573 2.592 2.562 2.592 109,229 +0.04(+1.49%)
Sep 12, 2011 2.570 2.577 2.551 2.554 230,569 -0.01(-0.55%)
Sep 09, 2011 2.569 2.591 2.565 2.569 217,942 -0.00(-0.15%)
Sep 08, 2011 2.587 2.594 2.565 2.572 209,470 -0.02(-0.73%)
Sep 07, 2011 2.599 2.610 2.557 2.591 186,717 -0.01(-0.29%)
Sep 06, 2011 2.572 2.599 2.554 2.599 184,604 +0.01(+0.44%)
Sep 02, 2011 2.576 2.587 2.569 2.587 130,422 +0.02(+0.59%)
Sep 01, 2011 2.576 2.591 2.544 2.572 361,953 +0.01(+0.44%)
Aug 31, 2011 2.580 2.584 2.559 2.561 214,585 -0.00(-0.15%)
Aug 30, 2011 2.565 2.569 2.542 2.565 133,491 +0.01(+0.30%)
Aug 29, 2011 2.546 2.557 2.546 2.557 201,418 +0.01(+0.30%)
Aug 26, 2011 2.550 2.550 2.538 2.550 192,141 -0.00(-0.15%)
Aug 25, 2011 2.553 2.553 2.542 2.553 300,102 +0.00(+0.00%)
Aug 24, 2011 2.553 2.557 2.534 2.553 278,364 +0.00(+0.15%)
Aug 23, 2011 2.565 2.565 2.536 2.550 230,602 -0.00(-0.15%)
Aug 22, 2011 2.565 2.565 2.546 2.553 156,609 +0.01(+0.45%)
Aug 19, 2011 2.512 2.572 2.497 2.542 362,857 +0.02(+0.75%)
Aug 18, 2011 2.516 2.523 2.493 2.523 244,182 -0.01(-0.30%)
Aug 17, 2011 2.527 2.531 2.500 2.531 211,524 +0.02(+0.91%)
Aug 16, 2011 2.497 2.523 2.497 2.508 225,511 +0.00(+0.15%)
Aug 15, 2011 2.485 2.519 2.478 2.504 219,629 +0.01(+0.46%)
Aug 12, 2011 2.474 2.497 2.459 2.493 202,070 +0.04(+1.54%)
Aug 11, 2011 2.489 2.489 2.451 2.455 225,059 -0.01(-0.31%)
Aug 10, 2011 2.432 2.466 2.425 2.463 379,112 +0.02(+0.93%)
Aug 09, 2011 2.489 2.459 2.402 2.440 218,453 +0.03(+1.45%)
Aug 08, 2011 2.473 2.480 2.382 2.405 392,828 -0.09(-3.47%)
Aug 05, 2011 2.503 2.525 2.450 2.491 366,266 -0.02(-0.75%)
Aug 04, 2011 2.510 2.529 2.509 2.510 211,385 +0.00(+0.15%)
Aug 03, 2011 2.536 2.536 2.503 2.506 218,688 -0.02(-0.74%)
Aug 02, 2011 2.506 2.529 2.506 2.525 166,547 +0.03(+1.36%)
Aug 01, 2011 2.480 2.518 2.473 2.491 415,823 +0.04(+1.53%)
Jul 29, 2011 2.476 2.480 2.431 2.454 186,389 -0.02(-0.91%)
Jul 28, 2011 2.495 2.510 2.439 2.476 221,775 -0.02(-0.60%)
Jul 27, 2011 2.518 2.518 2.465 2.491 217,863 +0.00(+0.15%)
Jul 26, 2011 2.536 2.536 2.488 2.488 219,739 -0.03(-1.19%)
Jul 25, 2011 2.555 2.555 2.503 2.518 241,914 -0.03(-1.18%)
Jul 22, 2011 2.544 2.548 2.536 2.548 195,921 +0.02(+0.74%)
Jul 21, 2011 2.555 2.555 2.521 2.529 237,558 -0.02(-0.74%)
Jul 20, 2011 2.548 2.548 2.533 2.548 167,242 +0.02(+0.59%)
Jul 19, 2011 2.548 2.548 2.506 2.533 292,275 +0.00(+0.15%)
Jul 18, 2011 2.540 2.544 2.506 2.529 168,721 -0.00(-0.15%)
Jul 15, 2011 2.544 2.548 2.521 2.533 127,915 +0.00(+0.00%)
Jul 14, 2011 2.555 2.555 2.529 2.533 208,828 -0.01(-0.30%)
Jul 13, 2011 2.548 2.551 2.536 2.540 122,419 -0.00(-0.15%)
Jul 12, 2011 2.559 2.559 2.518 2.544 222,086 -0.00(-0.11%)
Jul 11, 2011 2.558 2.558 2.536 2.547 126,261 +0.00(+0.00%)
Jul 08, 2011 2.521 2.562 2.521 2.547 195,929 +0.02(+0.74%)
Jul 07, 2011 2.524 2.536 2.513 2.528 150,210 +0.01(+0.30%)
Jul 06, 2011 2.524 2.547 2.509 2.521 225,546 -0.01(-0.44%)
Jul 05, 2011 2.551 2.551 2.521 2.532 229,705 -0.02(-0.73%)
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.