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 )

3.100 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2015 2.812 2.812 2.798 2.803 99,304 -0.00(-0.18%)
Apr 29, 2015 2.812 2.814 2.808 2.808 131,404 -0.01(-0.35%)
Apr 28, 2015 2.822 2.822 2.812 2.817 91,003 -0.00(-0.18%)
Apr 27, 2015 2.827 2.827 2.813 2.822 93,604 +0.00(+0.00%)
Apr 24, 2015 2.812 2.828 2.812 2.822 122,898 +0.00(+0.18%)
Apr 23, 2015 2.822 2.822 2.808 2.817 151,559 -0.00(-0.18%)
Apr 22, 2015 2.812 2.822 2.798 2.822 180,770 +0.01(+0.35%)
Apr 21, 2015 2.793 2.812 2.793 2.812 114,382 +0.02(+0.71%)
Apr 20, 2015 2.788 2.793 2.783 2.793 129,951 +0.00(+0.18%)
Apr 17, 2015 2.788 2.798 2.788 2.788 93,132 +0.00(+0.00%)
Apr 16, 2015 2.798 2.802 2.783 2.788 128,340 -0.01(-0.36%)
Apr 15, 2015 2.788 2.798 2.778 2.798 164,547 +0.01(+0.36%)
Apr 14, 2015 2.798 2.803 2.788 2.788 159,753 -0.00(-0.07%)
Apr 13, 2015 2.765 2.789 2.755 2.789 195,289 +0.03(+1.08%)
Apr 10, 2015 2.780 2.780 2.760 2.760 104,509 -0.02(-0.71%)
Apr 09, 2015 2.770 2.780 2.770 2.780 155,537 +0.00(+0.18%)
Apr 08, 2015 2.785 2.785 2.760 2.775 170,891 -0.01(-0.53%)
Apr 07, 2015 2.785 2.789 2.770 2.789 118,506 +0.00(+0.18%)
Apr 06, 2015 2.780 2.789 2.775 2.785 119,042 +0.00(+0.18%)
Apr 02, 2015 2.785 2.780 2.780 2.780 103,116 -0.01(-0.35%)
Apr 01, 2015 2.785 2.789 2.775 2.789 110,073 +0.02(+0.71%)
Mar 31, 2015 2.770 2.780 2.760 2.770 170,232 +0.00(+0.18%)
Mar 30, 2015 2.794 2.799 2.759 2.765 235,405 -0.03(-1.06%)
Mar 27, 2015 2.785 2.799 2.785 2.794 142,971 +0.00(+0.18%)
Mar 26, 2015 2.794 2.804 2.789 2.789 150,361 -0.01(-0.35%)
Mar 25, 2015 2.799 2.804 2.789 2.799 190,384 +0.00(+0.00%)
Mar 24, 2015 2.785 2.799 2.780 2.799 109,772 +0.01(+0.53%)
Mar 23, 2015 2.780 2.789 2.770 2.785 284,179 +0.01(+0.36%)
Mar 20, 2015 2.765 2.780 2.764 2.775 139,158 +0.01(+0.36%)
Mar 19, 2015 2.765 2.770 2.745 2.765 99,145 -0.01(-0.36%)
Mar 18, 2015 2.760 2.775 2.720 2.775 187,778 +0.01(+0.54%)
Mar 17, 2015 2.750 2.765 2.745 2.760 121,375 +0.02(+0.66%)
Mar 16, 2015 2.766 2.771 2.737 2.742 258,891 -0.03(-1.06%)
Mar 13, 2015 2.766 2.776 2.757 2.771 97,220 +0.00(+0.00%)
Mar 12, 2015 2.776 2.791 2.742 2.771 86,489 -0.00(-0.18%)
Mar 11, 2015 2.776 2.776 2.747 2.776 151,840 +0.01(+0.36%)
Mar 10, 2015 2.761 2.786 2.761 2.766 197,365 +0.00(+0.00%)
Mar 09, 2015 2.781 2.811 2.766 2.766 308,158 -0.02(-0.88%)
Mar 06, 2015 2.820 2.820 2.786 2.791 205,264 -0.04(-1.39%)
Mar 05, 2015 2.840 2.845 2.815 2.830 170,790 -0.01(-0.35%)
Mar 04, 2015 2.855 2.860 2.840 2.840 137,138 -0.01(-0.52%)
Mar 03, 2015 2.850 2.860 2.845 2.855 52,503 -0.00(-0.17%)
Mar 02, 2015 2.865 2.865 2.850 2.860 153,082 +0.01(+0.34%)
Feb 27, 2015 2.860 2.865 2.850 2.850 140,329 -0.01(-0.34%)
Feb 26, 2015 2.850 2.860 2.840 2.860 240,957 +0.02(+0.87%)
Feb 25, 2015 2.845 2.860 2.825 2.835 117,759 +0.00(+0.17%)
Feb 24, 2015 2.845 2.855 2.830 2.830 120,724 -0.01(-0.52%)
Feb 23, 2015 2.840 2.845 2.825 2.845 134,667 -0.00(-0.17%)
Feb 20, 2015 2.850 2.850 2.820 2.850 104,148 +0.01(+0.35%)
Feb 19, 2015 2.850 2.855 2.840 2.840 92,301 +0.00(+0.00%)
Feb 18, 2015 2.840 2.850 2.835 2.840 72,352 +0.01(+0.52%)
Feb 17, 2015 2.860 2.865 2.825 2.825 120,327 -0.04(-1.26%)
Feb 13, 2015 2.852 2.861 2.861 2.861 337,509 +0.00(+0.17%)
Feb 12, 2015 2.856 2.861 2.842 2.856 207,285 +0.00(+0.17%)
Feb 11, 2015 2.861 2.861 2.837 2.852 114,937 -0.01(-0.51%)
Feb 10, 2015 2.822 2.866 2.822 2.866 93,728 +0.05(+1.91%)
Feb 09, 2015 2.837 2.837 2.813 2.813 109,655 -0.03(-1.20%)
Feb 06, 2015 2.793 2.847 2.783 2.847 197,463 +0.05(+1.75%)
Feb 05, 2015 2.856 2.861 2.798 2.798 183,584 -0.05(-1.72%)
Feb 04, 2015 2.861 2.876 2.842 2.847 264,850 -0.00(-0.17%)
Feb 03, 2015 2.832 2.856 2.822 2.852 189,943 +0.02(+0.86%)
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.