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%)
Streaming Delayed Price Updated: 10:19 AM 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 (%)
Nov 29, 2013 2.519 2.519 2.501 2.506 145,477 -0.01(-0.53%)
Nov 27, 2013 2.514 2.519 2.510 2.519 225,212 -0.00(-0.18%)
Nov 26, 2013 2.514 2.523 2.506 2.523 174,125 +0.01(+0.35%)
Nov 25, 2013 2.514 2.522 2.501 2.514 205,231 -0.00(-0.18%)
Nov 22, 2013 2.510 2.523 2.510 2.519 218,055 +0.01(+0.36%)
Nov 21, 2013 2.510 2.514 2.506 2.510 148,379 +0.00(+0.00%)
Nov 20, 2013 2.519 2.519 2.506 2.510 246,158 -0.01(-0.44%)
Nov 19, 2013 2.519 2.528 2.510 2.521 317,953 -0.00(-0.09%)
Nov 18, 2013 2.532 2.532 2.519 2.523 195,961 +0.00(+0.00%)
Nov 15, 2013 2.519 2.532 2.519 2.523 180,766 -0.01(-0.35%)
Nov 14, 2013 2.519 2.546 2.519 2.532 207,129 +0.01(+0.35%)
Nov 13, 2013 2.514 2.528 2.514 2.523 124,116 +0.01(+0.35%)
Nov 12, 2013 2.541 2.541 2.514 2.514 151,620 -0.01(-0.56%)
Nov 11, 2013 2.520 2.529 2.515 2.529 129,407 +0.01(+0.35%)
Nov 08, 2013 2.529 2.529 2.511 2.520 186,488 -0.01(-0.52%)
Nov 07, 2013 2.529 2.542 2.524 2.533 180,448 +0.00(+0.18%)
Nov 06, 2013 2.551 2.551 2.524 2.529 172,825 -0.02(-0.70%)
Nov 05, 2013 2.520 2.546 2.520 2.546 248,729 +0.02(+0.70%)
Nov 04, 2013 2.524 2.542 2.524 2.529 160,360 +0.00(+0.00%)
Nov 01, 2013 2.533 2.538 2.524 2.529 124,457 -0.00(-0.17%)
Oct 31, 2013 2.533 2.538 2.520 2.533 180,685 +0.01(+0.35%)
Oct 30, 2013 2.520 2.533 2.520 2.524 158,802 +0.00(+0.18%)
Oct 29, 2013 2.515 2.529 2.515 2.520 88,344 +0.00(+0.00%)
Oct 28, 2013 2.529 2.533 2.520 2.520 115,549 -0.00(-0.09%)
Oct 25, 2013 2.511 2.529 2.511 2.522 169,372 +0.01(+0.26%)
Oct 24, 2013 2.511 2.524 2.511 2.515 232,930 -0.00(-0.18%)
Oct 23, 2013 2.511 2.524 2.511 2.520 249,244 +0.01(+0.35%)
Oct 22, 2013 2.515 2.520 2.507 2.511 150,612 -0.01(-0.35%)
Oct 21, 2013 2.507 2.520 2.502 2.520 123,789 +0.01(+0.35%)
Oct 18, 2013 2.507 2.524 2.507 2.511 194,303 +0.00(+0.18%)
Oct 17, 2013 2.498 2.520 2.498 2.507 234,494 +0.01(+0.35%)
Oct 16, 2013 2.484 2.515 2.484 2.498 209,538 +0.01(+0.36%)
Oct 15, 2013 2.498 2.498 2.467 2.489 230,681 +0.00(+0.14%)
Oct 14, 2013 2.490 2.494 2.485 2.485 99,492 -0.00(-0.19%)
Oct 11, 2013 2.490 2.499 2.485 2.490 145,482 -0.00(-0.17%)
Oct 10, 2013 2.499 2.507 2.490 2.494 186,651 -0.00(-0.18%)
Oct 09, 2013 2.503 2.507 2.499 2.499 130,233 -0.00(-0.18%)
Oct 08, 2013 2.499 2.507 2.494 2.503 146,885 +0.00(+0.00%)
Oct 07, 2013 2.499 2.507 2.490 2.503 203,097 +0.00(+0.00%)
Oct 04, 2013 2.507 2.507 2.485 2.503 207,953 +0.00(+0.18%)
Oct 03, 2013 2.512 2.512 2.490 2.499 157,324 -0.00(-0.18%)
Oct 02, 2013 2.494 2.521 2.494 2.503 87,760 +0.00(+0.00%)
Oct 01, 2013 2.507 2.516 2.499 2.503 119,958 +0.01(+0.35%)
Sep 30, 2013 2.516 2.521 2.490 2.494 266,364 -0.01(-0.53%)
Sep 27, 2013 2.503 2.516 2.499 2.507 119,674 +0.00(+0.18%)
Sep 26, 2013 2.503 2.525 2.503 2.503 173,025 -0.02(-0.70%)
Sep 25, 2013 2.512 2.525 2.503 2.521 189,419 +0.02(+0.70%)
Sep 24, 2013 2.485 2.507 2.485 2.503 100,481 +0.01(+0.35%)
Sep 23, 2013 2.490 2.499 2.477 2.494 153,193 +0.01(+0.53%)
Sep 20, 2013 2.477 2.481 2.477 2.481 136,887 -0.00(-0.18%)
Sep 19, 2013 2.477 2.494 2.477 2.485 124,159 -0.00(-0.18%)
Sep 18, 2013 2.459 2.534 2.455 2.490 313,170 +0.02(+0.89%)
Sep 17, 2013 2.441 2.477 2.441 2.468 190,183 +0.01(+0.32%)
Sep 16, 2013 2.482 2.491 2.460 2.460 237,459 +0.01(+0.36%)
Sep 13, 2013 2.451 2.457 2.447 2.451 141,228 -0.00(-0.06%)
Sep 12, 2013 2.447 2.552 2.447 2.453 134,224 +0.01(+0.24%)
Sep 11, 2013 2.451 2.451 2.442 2.447 238,003 -0.01(-0.53%)
Sep 10, 2013 2.442 2.473 2.442 2.460 175,864 +0.01(+0.54%)
Sep 09, 2013 2.447 2.460 2.447 2.447 176,647 -0.00(-0.18%)
Sep 06, 2013 2.447 2.460 2.442 2.451 131,059 +0.00(+0.18%)
Sep 05, 2013 2.451 2.460 2.447 2.447 459,778 -0.01(-0.53%)
Sep 04, 2013 2.447 2.477 2.447 2.460 308,677 +0.00(+0.00%)
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.