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 (%)
Nov 30, 2005 2.147 2.150 2.137 2.140 523,462 +0.00(+0.16%)
Nov 29, 2005 2.133 2.160 2.133 2.137 691,281 -0.01(-0.31%)
Nov 28, 2005 2.143 2.153 2.137 2.143 489,720 -0.00(-0.16%)
Nov 25, 2005 2.143 2.150 2.143 2.147 366,095 +0.00(+0.00%)
Nov 23, 2005 2.137 2.147 2.137 2.147 1,426,160 +0.01(+0.31%)
Nov 22, 2005 2.147 2.150 2.140 2.140 623,497 -0.00(-0.16%)
Nov 21, 2005 2.137 2.153 2.137 2.143 103,617 -0.01(-0.47%)
Nov 18, 2005 2.140 2.153 2.133 2.153 92,867 +0.01(+0.63%)
Nov 17, 2005 2.133 2.153 2.130 2.140 135,270 +0.00(+0.16%)
Nov 16, 2005 2.130 2.147 2.127 2.137 147,513 +0.01(+0.31%)
Nov 15, 2005 2.133 2.157 2.130 2.130 223,061 -0.00(-0.16%)
Nov 14, 2005 2.133 2.143 2.130 2.133 109,589 -0.01(-0.31%)
Nov 11, 2005 2.147 2.157 2.123 2.140 359,824 -0.01(-0.47%)
Nov 10, 2005 2.133 2.157 2.133 2.150 138,554 +0.00(+0.00%)
Nov 09, 2005 2.160 2.173 2.150 2.150 114,068 -0.04(-1.68%)
Nov 08, 2005 2.150 2.187 2.150 2.187 123,027 +0.04(+1.71%)
Nov 07, 2005 2.163 2.177 2.150 2.150 133,478 -0.03(-1.23%)
Nov 04, 2005 2.163 2.177 2.150 2.177 138,256 +0.01(+0.31%)
Nov 03, 2005 2.167 2.183 2.163 2.170 112,277 +0.00(+0.15%)
Nov 02, 2005 2.173 2.190 2.160 2.167 112,874 +0.01(+0.31%)
Nov 01, 2005 2.160 2.173 2.157 2.160 120,936 +0.00(+0.00%)
Oct 31, 2005 2.170 2.187 2.160 2.160 80,027 +0.00(+0.16%)
Oct 28, 2005 2.157 2.177 2.157 2.157 153,784 -0.00(-0.16%)
Oct 27, 2005 2.163 2.167 2.147 2.160 140,943 +0.01(+0.31%)
Oct 26, 2005 2.143 2.170 2.143 2.153 140,346 -0.00(-0.16%)
Oct 25, 2005 2.163 2.173 2.147 2.157 124,221 -0.02(-0.77%)
Oct 24, 2005 2.163 2.187 2.163 2.173 119,443 +0.02(+0.78%)
Oct 21, 2005 2.143 2.170 2.143 2.157 329,665 +0.00(+0.00%)
Oct 20, 2005 2.150 2.170 2.141 2.157 81,520 -0.00(-0.16%)
Oct 19, 2005 2.157 2.173 2.153 2.160 102,124 +0.00(+0.16%)
Oct 18, 2005 2.177 2.177 2.147 2.157 200,068 -0.02(-0.92%)
Oct 17, 2005 2.167 2.210 2.167 2.177 206,040 +0.00(+0.15%)
Oct 14, 2005 2.167 2.191 2.157 2.173 66,888 +0.01(+0.31%)
Oct 13, 2005 2.147 2.193 2.147 2.167 141,242 +0.02(+0.78%)
Oct 12, 2005 2.204 2.217 2.150 2.150 256,207 -0.06(-2.58%)
Oct 11, 2005 2.210 2.220 2.204 2.207 95,555 -0.02(-0.75%)
Oct 10, 2005 2.224 2.230 2.217 2.224 47,777 +0.01(+0.45%)
Oct 07, 2005 2.217 2.220 2.214 2.214 67,485 -0.01(-0.30%)
Oct 06, 2005 2.220 2.224 2.217 2.220 120,638 -0.00(-0.15%)
Oct 05, 2005 2.240 2.240 2.220 2.224 98,242 -0.00(-0.15%)
Oct 04, 2005 2.240 2.240 2.224 2.227 83,909 +0.00(+0.15%)
Oct 03, 2005 2.230 2.237 2.220 2.224 205,742 -0.01(-0.45%)
Sep 30, 2005 2.234 2.237 2.224 2.234 115,860 +0.00(+0.15%)
Sep 29, 2005 2.234 2.234 2.220 2.230 94,360 +0.00(+0.00%)
Sep 28, 2005 2.217 2.240 2.217 2.230 134,971 +0.01(+0.45%)
Sep 27, 2005 2.217 2.234 2.217 2.220 91,374 +0.00(+0.15%)
Sep 26, 2005 2.224 2.237 2.217 2.217 125,416 -0.01(-0.30%)
Sep 23, 2005 2.224 2.234 2.220 2.224 90,180 -0.01(-0.30%)
Sep 22, 2005 2.234 2.234 2.220 2.230 111,978 -0.00(-0.15%)
Sep 21, 2005 2.210 2.234 2.210 2.234 88,388 +0.02(+0.76%)
Sep 20, 2005 2.207 2.224 2.207 2.217 56,735 +0.01(+0.30%)
Sep 19, 2005 2.217 2.232 2.210 2.210 212,908 -0.01(-0.45%)
Sep 16, 2005 2.220 2.220 2.220 2.220 141,541 +0.00(+0.00%)
Sep 15, 2005 2.234 2.234 2.217 2.220 98,242 -0.00(-0.15%)
Sep 14, 2005 2.230 2.240 2.220 2.224 167,221 -0.01(-0.45%)
Sep 13, 2005 2.230 2.237 2.227 2.234 148,409 +0.00(+0.15%)
Sep 12, 2005 2.230 2.240 2.230 2.230 98,541 -0.01(-0.30%)
Sep 09, 2005 2.230 2.240 2.230 2.237 114,666 +0.00(+0.00%)
Sep 08, 2005 2.227 2.240 2.227 2.237 66,888 +0.01(+0.45%)
Sep 07, 2005 2.244 2.244 2.220 2.227 111,082 -0.01(-0.45%)
Sep 06, 2005 2.227 2.247 2.224 2.237 127,506 +0.00(+0.00%)
Sep 02, 2005 2.230 2.240 2.224 2.237 88,388 +0.01(+0.30%)
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.