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 )

3.040 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 30, 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 (%)
Jun 29, 2012 2.792 2.792 2.776 2.788 159,826 +0.02(+0.58%)
Jun 28, 2012 2.768 2.784 2.764 2.772 90,320 +0.00(+0.14%)
Jun 27, 2012 2.768 2.784 2.764 2.768 90,994 -0.01(-0.29%)
Jun 26, 2012 2.756 2.776 2.752 2.776 305,041 +0.02(+0.58%)
Jun 25, 2012 2.752 2.768 2.748 2.760 195,934 -0.01(-0.29%)
Jun 22, 2012 2.764 2.772 2.748 2.768 214,114 -0.00(-0.15%)
Jun 21, 2012 2.772 2.776 2.760 2.772 103,797 -0.01(-0.53%)
Jun 20, 2012 2.780 2.796 2.768 2.787 125,511 +0.01(+0.53%)
Jun 19, 2012 2.756 2.772 2.746 2.772 155,091 +0.02(+0.59%)
Jun 18, 2012 2.744 2.772 2.744 2.756 98,192 +0.01(+0.44%)
Jun 15, 2012 2.764 2.764 2.740 2.744 111,858 -0.00(-0.15%)
Jun 14, 2012 2.760 2.760 2.748 2.748 53,632 +0.00(+0.00%)
Jun 13, 2012 2.744 2.764 2.744 2.748 90,981 +0.00(+0.00%)
Jun 12, 2012 2.764 2.764 2.748 2.748 122,946 +0.00(+0.18%)
Jun 11, 2012 2.763 2.763 2.743 2.743 173,694 -0.02(-0.72%)
Jun 08, 2012 2.751 2.763 2.747 2.763 88,350 +0.03(+1.02%)
Jun 07, 2012 2.759 2.759 2.735 2.735 109,676 -0.01(-0.44%)
Jun 06, 2012 2.755 2.755 2.735 2.747 234,313 -0.01(-0.29%)
Jun 05, 2012 2.759 2.759 2.723 2.755 266,691 -0.00(-0.14%)
Jun 04, 2012 2.759 2.759 2.735 2.759 137,292 +0.00(+0.00%)
Jun 01, 2012 2.727 2.763 2.727 2.759 283,838 +0.00(+0.15%)
May 31, 2012 2.759 2.759 2.735 2.755 206,289 +0.00(+0.00%)
May 30, 2012 2.751 2.763 2.731 2.755 202,515 +0.00(+0.15%)
May 29, 2012 2.767 2.767 2.739 2.751 162,989 -0.02(-0.58%)
May 25, 2012 2.747 2.767 2.735 2.767 203,015 +0.00(+0.00%)
May 24, 2012 2.759 2.767 2.735 2.767 197,351 +0.00(+0.14%)
May 23, 2012 2.735 2.763 2.723 2.763 217,584 +0.01(+0.44%)
May 22, 2012 2.751 2.763 2.735 2.751 134,371 +0.02(+0.58%)
May 21, 2012 2.747 2.747 2.719 2.735 131,659 +0.01(+0.29%)
May 18, 2012 2.759 2.759 2.719 2.727 131,089 -0.01(-0.44%)
May 17, 2012 2.779 2.787 2.739 2.739 195,245 -0.04(-1.44%)
May 16, 2012 2.775 2.783 2.768 2.779 125,164 +0.01(+0.29%)
May 15, 2012 2.759 2.771 2.743 2.771 131,960 +0.02(+0.61%)
May 14, 2012 2.770 2.770 2.746 2.754 106,124 -0.00(-0.14%)
May 11, 2012 2.754 2.758 2.742 2.758 65,373 +0.01(+0.43%)
May 10, 2012 2.746 2.750 2.746 2.746 121,088 -0.01(-0.43%)
May 09, 2012 2.742 2.762 2.742 2.758 178,117 +0.01(+0.29%)
May 08, 2012 2.762 2.762 2.730 2.750 91,874 -0.00(-0.14%)
May 07, 2012 2.746 2.758 2.738 2.754 115,021 +0.02(+0.73%)
May 04, 2012 2.758 2.766 2.726 2.734 149,693 -0.04(-1.57%)
May 03, 2012 2.774 2.778 2.742 2.778 125,144 +0.00(+0.00%)
May 02, 2012 2.746 2.778 2.746 2.778 107,402 +0.01(+0.43%)
May 01, 2012 2.750 2.774 2.738 2.766 157,237 +0.03(+1.16%)
Apr 30, 2012 2.750 2.758 2.734 2.734 123,489 -0.01(-0.29%)
Apr 27, 2012 2.778 2.786 2.738 2.742 148,093 -0.03(-1.00%)
Apr 26, 2012 2.778 2.778 2.754 2.770 108,149 -0.01(-0.29%)
Apr 25, 2012 2.782 2.786 2.758 2.778 179,564 -0.00(-0.14%)
Apr 24, 2012 2.794 2.794 2.758 2.782 167,071 -0.00(-0.14%)
Apr 23, 2012 2.746 2.790 2.746 2.786 146,379 +0.03(+1.15%)
Apr 20, 2012 2.754 2.778 2.730 2.754 294,068 +0.02(+0.58%)
Apr 19, 2012 2.742 2.746 2.722 2.738 124,749 +0.01(+0.44%)
Apr 18, 2012 2.762 2.770 2.722 2.726 127,223 -0.03(-1.01%)
Apr 17, 2012 2.758 2.758 2.742 2.754 120,308 -0.00(-0.11%)
Apr 16, 2012 2.753 2.761 2.741 2.757 92,988 +0.00(+0.14%)
Apr 13, 2012 2.757 2.757 2.737 2.753 112,283 +0.00(+0.14%)
Apr 12, 2012 2.745 2.753 2.730 2.749 156,215 +0.01(+0.29%)
Apr 11, 2012 2.737 2.745 2.727 2.741 187,860 +0.02(+0.73%)
Apr 10, 2012 2.726 2.726 2.694 2.722 181,462 -0.02(-0.58%)
Apr 09, 2012 2.718 2.737 2.705 2.737 162,435 +0.04(+1.61%)
Apr 05, 2012 2.749 2.753 2.690 2.694 204,380 -0.04(-1.59%)
Apr 04, 2012 2.741 2.757 2.734 2.737 163,005 +0.01(+0.29%)
Apr 03, 2012 2.745 2.745 2.710 2.730 100,423 +0.01(+0.44%)
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.