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: 4:10 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 (%)
Jun 30, 2015 2.668 2.723 2.638 2.723 161,000 +0.08(+2.86%)
Jun 29, 2015 2.653 2.688 2.638 2.648 159,514 +0.02(+0.57%)
Jun 26, 2015 2.723 2.723 2.632 2.632 228,832 -0.09(-3.15%)
Jun 25, 2015 2.743 2.759 2.718 2.718 100,253 -0.02(-0.70%)
Jun 24, 2015 2.759 2.764 2.737 2.737 100,713 -0.02(-0.59%)
Jun 23, 2015 2.738 2.754 2.733 2.753 106,883 +0.02(+0.55%)
Jun 22, 2015 2.748 2.753 2.733 2.738 90,614 -0.01(-0.37%)
Jun 19, 2015 2.723 2.748 2.723 2.748 138,660 +0.02(+0.74%)
Jun 18, 2015 2.738 2.748 2.723 2.728 131,732 -0.01(-0.37%)
Jun 17, 2015 2.738 2.748 2.738 2.738 107,913 +0.00(+0.00%)
Jun 16, 2015 2.748 2.748 2.733 2.738 130,587 -0.00(-0.08%)
Jun 15, 2015 2.736 2.741 2.731 2.741 117,517 +0.01(+0.18%)
Jun 12, 2015 2.746 2.756 2.726 2.736 88,945 -0.01(-0.36%)
Jun 11, 2015 2.756 2.766 2.746 2.746 93,893 -0.01(-0.36%)
Jun 10, 2015 2.756 2.756 2.741 2.756 122,616 +0.01(+0.18%)
Jun 09, 2015 2.761 2.761 2.716 2.751 132,780 -0.01(-0.18%)
Jun 08, 2015 2.751 2.761 2.746 2.756 106,713 +0.00(+0.00%)
Jun 05, 2015 2.781 2.781 2.756 2.756 74,167 -0.03(-1.08%)
Jun 04, 2015 2.781 2.791 2.776 2.786 87,917 +0.01(+0.18%)
Jun 03, 2015 2.796 2.796 2.781 2.781 119,568 -0.01(-0.36%)
Jun 02, 2015 2.806 2.806 2.786 2.791 65,181 -0.01(-0.36%)
Jun 01, 2015 2.801 2.811 2.797 2.801 99,206 -0.01(-0.18%)
May 29, 2015 2.801 2.806 2.786 2.806 99,405 +0.01(+0.18%)
May 28, 2015 2.781 2.801 2.781 2.801 67,896 +0.02(+0.72%)
May 27, 2015 2.786 2.801 2.781 2.781 92,755 -0.01(-0.36%)
May 26, 2015 2.806 2.811 2.771 2.791 127,600 -0.01(-0.44%)
May 22, 2015 2.821 2.803 2.803 2.803 72,652 -0.03(-1.16%)
May 21, 2015 2.816 2.836 2.816 2.836 71,794 +0.02(+0.53%)
May 20, 2015 2.791 2.821 2.791 2.821 102,375 +0.02(+0.72%)
May 19, 2015 2.791 2.801 2.791 2.801 100,898 +0.01(+0.18%)
May 18, 2015 2.791 2.801 2.786 2.796 129,139 +0.01(+0.18%)
May 15, 2015 2.806 2.810 2.786 2.791 951,633 -0.01(-0.36%)
May 14, 2015 2.806 2.811 2.796 2.801 171,259 +0.01(+0.36%)
May 13, 2015 2.796 2.814 2.786 2.791 145,963 -0.02(-0.54%)
May 12, 2015 2.796 2.806 2.791 2.806 100,579 +0.01(+0.29%)
May 11, 2015 2.798 2.808 2.783 2.798 118,886 +0.00(+0.00%)
May 08, 2015 2.793 2.807 2.793 2.798 62,257 +0.00(+0.18%)
May 07, 2015 2.803 2.808 2.793 2.793 96,935 -0.01(-0.36%)
May 06, 2015 2.808 2.822 2.793 2.803 193,722 -0.00(-0.18%)
May 05, 2015 2.812 2.812 2.803 2.808 56,287 +0.00(+0.00%)
May 04, 2015 2.808 2.817 2.803 2.808 144,735 +0.00(+0.00%)
May 01, 2015 2.808 2.817 2.803 2.808 118,527 +0.00(+0.18%)
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%)
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.