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, 2006 2.204 2.210 2.191 2.210 147,811 +0.01(+0.30%)
Nov 29, 2006 2.190 2.207 2.190 2.204 180,061 +0.00(+0.00%)
Nov 28, 2006 2.180 2.210 2.180 2.204 246,651 +0.01(+0.61%)
Nov 27, 2006 2.197 2.197 2.183 2.190 358,331 -0.01(-0.46%)
Nov 24, 2006 2.177 2.207 2.175 2.200 86,895 +0.01(+0.46%)
Nov 22, 2006 2.183 2.193 2.173 2.190 182,151 +0.01(+0.62%)
Nov 21, 2006 2.170 2.183 2.167 2.177 315,929 +0.00(+0.00%)
Nov 20, 2006 2.167 2.183 2.167 2.177 86,895 +0.00(+0.15%)
Nov 17, 2006 2.160 2.173 2.160 2.173 117,652 +0.00(+0.15%)
Nov 16, 2006 2.160 2.173 2.160 2.170 195,589 +0.01(+0.31%)
Nov 15, 2006 2.163 2.170 2.160 2.163 90,478 -0.01(-0.31%)
Nov 14, 2006 2.160 2.170 2.160 2.170 206,339 +0.00(+0.15%)
Nov 13, 2006 2.160 2.167 2.157 2.167 345,790 +0.00(+0.00%)
Nov 10, 2006 2.150 2.170 2.150 2.167 140,645 +0.01(+0.31%)
Nov 09, 2006 2.160 2.163 2.147 2.160 161,249 -0.00(-0.15%)
Nov 08, 2006 2.160 2.170 2.157 2.163 192,603 -0.01(-0.46%)
Nov 07, 2006 2.160 2.173 2.160 2.173 88,985 +0.01(+0.62%)
Nov 06, 2006 2.157 2.170 2.157 2.160 114,068 +0.00(+0.16%)
Nov 03, 2006 2.160 2.163 2.153 2.157 269,047 -0.01(-0.46%)
Nov 02, 2006 2.167 2.173 2.163 2.167 435,074 +0.00(+0.15%)
Nov 01, 2006 2.170 2.173 2.157 2.163 338,623 -0.00(-0.15%)
Oct 31, 2006 2.157 2.170 2.154 2.167 187,228 +0.01(+0.47%)
Oct 30, 2006 2.160 2.163 2.157 2.157 206,339 -0.00(-0.16%)
Oct 27, 2006 2.173 2.173 2.157 2.160 183,346 -0.00(-0.15%)
Oct 26, 2006 2.163 2.170 2.157 2.163 137,659 +0.00(+0.16%)
Oct 25, 2006 2.160 2.170 2.157 2.160 199,769 -0.00(-0.15%)
Oct 24, 2006 2.150 2.170 2.150 2.163 237,991 +0.01(+0.47%)
Oct 23, 2006 2.173 2.177 2.150 2.153 106,305 -0.01(-0.46%)
Oct 20, 2006 2.163 2.177 2.157 2.163 40,013 +0.00(+0.16%)
Oct 19, 2006 2.150 2.163 2.150 2.160 98,839 +0.01(+0.31%)
Oct 18, 2006 2.153 2.160 2.150 2.153 111,680 -0.00(-0.16%)
Oct 17, 2006 2.163 2.167 2.153 2.157 105,110 -0.01(-0.31%)
Oct 16, 2006 2.163 2.167 2.153 2.163 79,430 +0.01(+0.31%)
Oct 13, 2006 2.163 2.163 2.150 2.157 102,124 -0.01(-0.31%)
Oct 12, 2006 2.150 2.163 2.147 2.163 128,999 +0.02(+0.78%)
Oct 11, 2006 2.150 2.160 2.147 2.147 115,860 -0.01(-0.31%)
Oct 10, 2006 2.157 2.163 2.147 2.153 82,117 -0.01(-0.46%)
Oct 09, 2006 2.163 2.173 2.157 2.163 194,394 -0.00(-0.15%)
Oct 06, 2006 2.177 2.187 2.160 2.167 112,277 -0.00(-0.15%)
Oct 05, 2006 2.170 2.180 2.167 2.170 118,249 -0.00(-0.15%)
Oct 04, 2006 2.173 2.187 2.173 2.173 265,165 +0.00(+0.00%)
Oct 03, 2006 2.173 2.193 2.173 2.173 124,520 +0.00(+0.00%)
Oct 02, 2006 2.173 2.187 2.170 2.173 183,346 -0.00(-0.15%)
Sep 29, 2006 2.170 2.183 2.170 2.177 98,839 +0.00(+0.00%)
Sep 28, 2006 2.183 2.187 2.170 2.177 69,576 +0.00(+0.00%)
Sep 27, 2006 2.170 2.187 2.170 2.177 90,478 -0.01(-0.31%)
Sep 26, 2006 2.177 2.187 2.173 2.183 677,545 +0.01(+0.46%)
Sep 25, 2006 2.173 2.177 2.163 2.173 258,894 +0.01(+0.46%)
Sep 22, 2006 2.173 2.177 2.163 2.163 169,013 -0.00(-0.15%)
Sep 21, 2006 2.157 2.177 2.157 2.167 82,416 +0.01(+0.47%)
Sep 20, 2006 2.157 2.173 2.153 2.157 100,332 -0.01(-0.46%)
Sep 19, 2006 2.160 2.167 2.153 2.167 94,062 +0.00(+0.00%)
Sep 18, 2006 2.150 2.170 2.147 2.167 163,936 +0.00(+0.15%)
Sep 15, 2006 2.167 2.173 2.163 2.163 70,471 -0.00(-0.15%)
Sep 14, 2006 2.167 2.187 2.163 2.167 95,853 -0.01(-0.31%)
Sep 13, 2006 2.170 2.177 2.163 2.173 130,791 +0.01(+0.46%)
Sep 12, 2006 2.157 2.167 2.157 2.163 72,263 -0.00(-0.15%)
Sep 11, 2006 2.160 2.173 2.157 2.167 102,124 -0.00(-0.15%)
Sep 08, 2006 2.170 2.170 2.163 2.170 117,055 +0.01(+0.47%)
Sep 07, 2006 2.160 2.190 2.153 2.160 256,804 +0.01(+0.31%)
Sep 06, 2006 2.163 2.170 2.153 2.153 172,596 -0.02(-0.77%)
Sep 05, 2006 2.183 2.193 2.170 2.170 133,179 -0.02(-1.07%)
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.