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 (%)
Dec 31, 2015 2.765 2.781 2.781 2.781 128,066 +0.01(+0.19%)
Dec 30, 2015 2.771 2.776 2.750 2.776 165,041 -0.01(-0.19%)
Dec 29, 2015 2.786 2.792 2.771 2.781 72,479 -0.01(-0.19%)
Dec 28, 2015 2.813 2.813 2.760 2.786 97,175 -0.03(-0.93%)
Dec 24, 2015 2.818 2.813 2.813 2.813 58,506 -0.01(-0.37%)
Dec 23, 2015 2.781 2.823 2.781 2.823 244,676 +0.02(+0.56%)
Dec 22, 2015 2.802 2.807 2.792 2.807 101,063 +0.01(+0.19%)
Dec 21, 2015 2.807 2.807 2.776 2.802 78,640 -0.01(-0.19%)
Dec 18, 2015 2.797 2.807 2.778 2.807 202,830 +0.01(+0.19%)
Dec 17, 2015 2.755 2.802 2.744 2.802 195,811 +0.05(+1.71%)
Dec 16, 2015 2.723 2.755 2.697 2.755 268,597 +0.04(+1.35%)
Dec 15, 2015 2.718 2.723 2.702 2.718 207,710 -0.00(-0.11%)
Dec 14, 2015 2.732 2.732 2.721 2.721 124,449 -0.01(-0.38%)
Dec 11, 2015 2.732 2.742 2.716 2.732 231,739 +0.00(+0.00%)
Dec 10, 2015 2.716 2.732 2.711 2.732 199,879 +0.01(+0.38%)
Dec 09, 2015 2.711 2.726 2.698 2.721 138,702 +0.02(+0.58%)
Dec 08, 2015 2.711 2.721 2.695 2.705 194,348 +0.01(+0.39%)
Dec 07, 2015 2.732 2.732 2.632 2.695 230,543 -0.02(-0.77%)
Dec 04, 2015 2.711 2.726 2.711 2.716 137,223 +0.00(+0.00%)
Dec 03, 2015 2.773 2.773 2.711 2.716 208,314 -0.06(-2.07%)
Dec 02, 2015 2.773 2.778 2.752 2.773 146,408 +0.00(+0.00%)
Dec 01, 2015 2.742 2.773 2.726 2.773 141,591 +0.03(+1.14%)
Nov 30, 2015 2.752 2.752 2.726 2.742 149,347 +0.01(+0.19%)
Nov 27, 2015 2.752 2.752 2.737 2.737 43,974 +0.00(+0.00%)
Nov 25, 2015 2.758 2.737 2.737 2.737 92,272 -0.03(-1.02%)
Nov 24, 2015 2.773 2.778 2.758 2.765 116,745 -0.01(-0.30%)
Nov 23, 2015 2.752 2.784 2.752 2.773 63,322 +0.02(+0.57%)
Nov 20, 2015 2.747 2.758 2.747 2.758 117,598 -0.01(-0.19%)
Nov 19, 2015 2.747 2.763 2.747 2.763 102,328 +0.02(+0.57%)
Nov 18, 2015 2.752 2.752 2.747 2.747 58,481 +0.00(+0.00%)
Nov 17, 2015 2.752 2.768 2.742 2.747 106,282 +0.00(+0.13%)
Nov 16, 2015 2.734 2.755 2.734 2.744 76,733 +0.01(+0.34%)
Nov 13, 2015 2.708 2.734 2.708 2.734 96,352 +0.02(+0.57%)
Nov 12, 2015 2.703 2.724 2.703 2.719 112,202 +0.01(+0.38%)
Nov 11, 2015 2.724 2.730 2.708 2.708 78,413 -0.02(-0.76%)
Nov 10, 2015 2.729 2.737 2.724 2.729 103,273 -0.01(-0.38%)
Nov 09, 2015 2.755 2.755 2.729 2.740 108,906 -0.01(-0.19%)
Nov 06, 2015 2.755 2.760 2.742 2.745 133,389 -0.03(-1.12%)
Nov 05, 2015 2.771 2.781 2.771 2.776 101,182 +0.01(+0.19%)
Nov 04, 2015 2.781 2.791 2.771 2.771 126,937 -0.03(-0.93%)
Nov 03, 2015 2.807 2.807 2.768 2.796 85,263 -0.01(-0.37%)
Nov 02, 2015 2.796 2.807 2.783 2.807 121,552 +0.02(+0.56%)
Oct 30, 2015 2.786 2.791 2.776 2.791 66,173 +0.01(+0.37%)
Oct 29, 2015 2.771 2.781 2.768 2.781 89,994 +0.00(+0.00%)
Oct 28, 2015 2.765 2.781 2.765 2.781 79,725 +0.01(+0.37%)
Oct 27, 2015 2.771 2.781 2.760 2.771 100,616 +0.00(+0.00%)
Oct 26, 2015 2.786 2.786 2.750 2.771 192,893 +0.00(+0.00%)
Oct 23, 2015 2.781 2.781 2.771 2.771 56,464 -0.01(-0.37%)
Oct 22, 2015 2.771 2.781 2.760 2.781 102,246 +0.01(+0.37%)
Oct 21, 2015 2.765 2.771 2.755 2.771 114,950 +0.01(+0.19%)
Oct 20, 2015 2.745 2.765 2.745 2.765 95,603 +0.02(+0.75%)
Oct 19, 2015 2.745 2.746 2.734 2.745 65,341 +0.01(+0.19%)
Oct 16, 2015 2.734 2.740 2.724 2.740 78,539 +0.01(+0.19%)
Oct 15, 2015 2.708 2.745 2.708 2.734 164,047 +0.03(+0.96%)
Oct 14, 2015 2.714 2.718 2.709 2.708 110,082 +0.00(+0.00%)
Oct 13, 2015 2.724 2.724 2.708 2.708 101,721 -0.00(-0.10%)
Oct 12, 2015 2.711 2.721 2.711 2.711 77,987 -0.01(-0.19%)
Oct 09, 2015 2.721 2.722 2.711 2.716 96,288 -0.01(-0.19%)
Oct 08, 2015 2.706 2.727 2.706 2.721 102,722 +0.02(+0.57%)
Oct 07, 2015 2.727 2.732 2.706 2.706 137,372 -0.03(-0.94%)
Oct 06, 2015 2.721 2.732 2.711 2.732 107,663 +0.01(+0.38%)
Oct 05, 2015 2.763 2.763 2.701 2.721 129,020 -0.04(-1.40%)
Oct 02, 2015 2.752 2.763 2.748 2.760 98,945 +0.02(+0.66%)
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.