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 (%)
Jan 29, 2010 2.524 2.524 2.483 2.493 319,556 -0.00(-0.13%)
Jan 28, 2010 2.487 2.524 2.483 2.497 197,656 -0.01(-0.27%)
Jan 27, 2010 2.504 2.513 2.500 2.504 256,627 +0.01(+0.27%)
Jan 26, 2010 2.483 2.504 2.480 2.497 216,635 +0.01(+0.27%)
Jan 25, 2010 2.487 2.493 2.473 2.490 139,398 +0.01(+0.54%)
Jan 22, 2010 2.477 2.490 2.466 2.477 284,649 -0.00(-0.14%)
Jan 21, 2010 2.477 2.490 2.463 2.480 392,784 +0.01(+0.55%)
Jan 20, 2010 2.460 2.477 2.446 2.466 432,405 +0.02(+0.88%)
Jan 19, 2010 2.443 2.480 2.443 2.445 170,388 +0.00(+0.11%)
Jan 15, 2010 2.450 2.442 2.442 2.442 151,952 -0.02(-0.71%)
Jan 14, 2010 2.470 2.473 2.450 2.460 131,379 +0.00(+0.00%)
Jan 13, 2010 2.450 2.470 2.446 2.460 107,449 +0.00(+0.08%)
Jan 12, 2010 2.423 2.470 2.423 2.458 163,120 +0.02(+0.93%)
Jan 11, 2010 2.422 2.442 2.422 2.435 124,950 +0.02(+0.70%)
Jan 08, 2010 2.401 2.435 2.401 2.418 288,016 -0.00(-0.14%)
Jan 07, 2010 2.422 2.438 2.418 2.422 220,561 -0.01(-0.42%)
Jan 06, 2010 2.428 2.445 2.398 2.432 429,036 +0.00(+0.15%)
Jan 05, 2010 2.448 2.455 2.378 2.428 462,954 -0.02(-0.82%)
Jan 04, 2010 2.489 2.489 2.442 2.448 704,680 -0.05(-1.88%)
Dec 31, 2009 2.495 2.495 2.495 2.495 273,488 +0.02(+0.95%)
Dec 30, 2009 2.462 2.472 2.453 2.472 260,223 +0.01(+0.41%)
Dec 29, 2009 2.472 2.492 2.462 2.462 180,427 -0.01(-0.27%)
Dec 28, 2009 2.478 2.509 2.468 2.468 235,188 -0.02(-0.81%)
Dec 24, 2009 2.475 2.492 2.458 2.489 207,519 -0.01(-0.27%)
Dec 23, 2009 2.462 2.495 2.462 2.495 250,749 +0.03(+1.09%)
Dec 22, 2009 2.455 2.488 2.455 2.468 184,055 +0.01(+0.50%)
Dec 21, 2009 2.455 2.471 2.452 2.456 178,322 +0.00(+0.05%)
Dec 18, 2009 2.465 2.482 2.455 2.455 213,001 -0.00(-0.14%)
Dec 17, 2009 2.482 2.538 2.455 2.458 401,849 -0.04(-1.61%)
Dec 16, 2009 2.495 2.519 2.495 2.499 197,404 -0.01(-0.40%)
Dec 15, 2009 2.468 2.512 2.468 2.509 278,077 +0.02(+0.81%)
Dec 14, 2009 2.472 2.495 2.465 2.489 154,721 +0.01(+0.54%)
Dec 11, 2009 2.468 2.482 2.455 2.475 176,217 +0.00(+0.00%)
Dec 10, 2009 2.452 2.478 2.442 2.475 219,501 +0.03(+1.09%)
Dec 09, 2009 2.468 2.468 2.435 2.448 298,711 -0.01(-0.54%)
Dec 08, 2009 2.445 2.478 2.435 2.462 302,455 +0.01(+0.41%)
Dec 07, 2009 2.495 2.495 2.442 2.452 224,093 +0.01(+0.27%)
Dec 04, 2009 2.445 2.448 2.435 2.445 347,046 +0.00(+0.14%)
Dec 03, 2009 2.438 2.458 2.438 2.442 467,892 -0.01(-0.41%)
Dec 02, 2009 2.438 2.455 2.432 2.452 448,589 -0.00(-0.14%)
Dec 01, 2009 2.442 2.458 2.435 2.455 355,678 +0.02(+0.69%)
Nov 30, 2009 2.458 2.458 2.425 2.438 392,423 +0.01(+0.41%)
Nov 27, 2009 2.418 2.448 2.418 2.428 149,776 -0.00(-0.14%)
Nov 25, 2009 2.452 2.475 2.428 2.432 349,823 -0.03(-1.09%)
Nov 24, 2009 2.445 2.465 2.442 2.458 333,014 +0.01(+0.41%)
Nov 23, 2009 2.438 2.455 2.428 2.448 308,146 +0.02(+0.97%)
Nov 20, 2009 2.408 2.438 2.408 2.425 458,663 -0.01(-0.55%)
Nov 19, 2009 2.422 2.445 2.408 2.438 398,537 +0.01(+0.28%)
Nov 18, 2009 2.448 2.452 2.415 2.432 409,841 -0.02(-0.82%)
Nov 17, 2009 2.445 2.455 2.432 2.452 360,625 -0.01(-0.41%)
Nov 16, 2009 2.422 2.478 2.422 2.462 539,157 +0.03(+1.10%)
Nov 13, 2009 2.422 2.435 2.405 2.435 312,281 +0.02(+0.83%)
Nov 12, 2009 2.412 2.432 2.401 2.415 469,089 -0.01(-0.41%)
Nov 11, 2009 2.422 2.432 2.412 2.425 340,520 -0.01(-0.28%)
Nov 10, 2009 2.405 2.432 2.395 2.432 362,321 +0.01(+0.41%)
Nov 09, 2009 2.425 2.435 2.418 2.422 302,288 -0.01(-0.41%)
Nov 06, 2009 2.412 2.435 2.408 2.432 352,313 +0.02(+0.69%)
Nov 05, 2009 2.425 2.434 2.412 2.415 349,498 -0.02(-0.69%)
Nov 04, 2009 2.422 2.445 2.418 2.432 380,504 +0.00(+0.00%)
Nov 03, 2009 2.420 2.450 2.412 2.432 332,849 -0.01(-0.27%)
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.