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, 2010 2.595 2.595 2.552 2.552 219,640 -0.01(-0.28%)
Nov 29, 2010 2.560 2.567 2.552 2.560 196,057 +0.01(+0.28%)
Nov 26, 2010 2.570 2.582 2.552 2.552 148,793 -0.02(-0.69%)
Nov 24, 2010 2.606 2.570 2.570 2.570 192,931 -0.02(-0.83%)
Nov 23, 2010 2.585 2.606 2.570 2.592 170,944 -0.01(-0.41%)
Nov 22, 2010 2.585 2.602 2.570 2.602 160,496 +0.03(+1.25%)
Nov 19, 2010 2.570 2.577 2.538 2.570 232,697 -0.00(-0.14%)
Nov 18, 2010 2.545 2.574 2.538 2.574 271,675 +0.02(+0.98%)
Nov 17, 2010 2.560 2.581 2.545 2.549 259,448 +0.00(+0.00%)
Nov 16, 2010 2.527 2.570 2.495 2.549 855,172 -0.01(-0.28%)
Nov 15, 2010 2.563 2.574 2.531 2.556 943,001 -0.02(-0.83%)
Nov 12, 2010 2.570 2.577 2.560 2.577 339,833 -0.01(-0.55%)
Nov 11, 2010 2.585 2.592 2.577 2.592 202,010 +0.00(+0.09%)
Nov 10, 2010 2.599 2.606 2.585 2.589 307,118 -0.02(-0.64%)
Nov 09, 2010 2.610 2.613 2.592 2.606 262,053 +0.00(+0.00%)
Nov 08, 2010 2.602 2.620 2.599 2.606 284,588 +0.00(+0.05%)
Nov 05, 2010 2.608 2.622 2.590 2.605 692,762 -0.01(-0.27%)
Nov 04, 2010 2.615 2.629 2.608 2.612 237,814 +0.01(+0.27%)
Nov 03, 2010 2.619 2.626 2.601 2.605 250,681 -0.01(-0.41%)
Nov 02, 2010 2.626 2.633 2.615 2.615 169,017 -0.00(-0.14%)
Nov 01, 2010 2.633 2.637 2.608 2.619 246,136 -0.00(-0.14%)
Oct 29, 2010 2.633 2.637 2.612 2.622 270,492 -0.00(-0.06%)
Oct 28, 2010 2.619 2.633 2.615 2.624 206,337 +0.01(+0.20%)
Oct 27, 2010 2.644 2.644 2.615 2.619 123,892 -0.05(-1.73%)
Oct 25, 2010 2.672 2.679 2.658 2.665 270,639 -0.01(-0.53%)
Oct 22, 2010 2.676 2.683 2.665 2.679 220,280 +0.01(+0.27%)
Oct 21, 2010 2.637 2.672 2.633 2.672 305,523 +0.03(+1.21%)
Oct 20, 2010 2.622 2.640 2.619 2.640 171,869 +0.01(+0.40%)
Oct 19, 2010 2.598 2.637 2.598 2.629 217,713 -0.00(-0.13%)
Oct 18, 2010 2.615 2.637 2.598 2.633 362,200 -0.01(-0.27%)
Oct 15, 2010 2.651 2.651 2.619 2.640 408,106 -0.01(-0.53%)
Oct 14, 2010 2.647 2.654 2.640 2.654 188,428 -0.00(-0.13%)
Oct 13, 2010 2.651 2.658 2.640 2.658 439,727 +0.00(+0.00%)
Oct 12, 2010 2.651 2.661 2.644 2.658 499,373 +0.01(+0.32%)
Oct 11, 2010 2.649 2.656 2.642 2.649 249,378 +0.01(+0.27%)
Oct 08, 2010 2.642 2.652 2.628 2.642 281,038 +0.01(+0.27%)
Oct 07, 2010 2.628 2.649 2.628 2.635 396,267 -0.01(-0.27%)
Oct 06, 2010 2.639 2.649 2.639 2.642 315,648 -0.00(-0.13%)
Oct 05, 2010 2.653 2.656 2.639 2.646 574,814 +0.00(+0.00%)
Oct 04, 2010 2.685 2.688 2.646 2.646 657,049 -0.05(-1.96%)
Oct 01, 2010 2.699 2.702 2.669 2.699 132,760 +0.02(+0.66%)
Sep 30, 2010 2.706 2.706 2.674 2.681 113,547 +0.02(+0.66%)
Sep 29, 2010 2.695 2.695 2.664 2.664 163,864 -0.03(-1.05%)
Sep 28, 2010 2.678 2.692 2.664 2.692 130,549 +0.02(+0.66%)
Sep 27, 2010 2.692 2.699 2.656 2.674 255,172 +0.00(+0.00%)
Sep 24, 2010 2.678 2.688 2.664 2.674 147,237 -0.01(-0.26%)
Sep 23, 2010 2.667 2.681 2.656 2.681 163,136 +0.03(+1.20%)
Sep 22, 2010 2.664 2.681 2.649 2.649 173,476 -0.02(-0.66%)
Sep 21, 2010 2.674 2.681 2.653 2.667 300,837 +0.01(+0.53%)
Sep 20, 2010 2.674 2.678 2.642 2.653 215,615 +0.00(+0.00%)
Sep 17, 2010 2.653 2.681 2.653 2.653 119,064 -0.02(-0.92%)
Sep 15, 2010 2.656 2.678 2.656 2.678 206,780 +0.02(+0.66%)
Sep 14, 2010 2.656 2.667 2.653 2.660 198,390 -0.01(-0.26%)
Sep 13, 2010 2.681 2.682 2.667 2.667 190,056 -0.02(-0.61%)
Sep 10, 2010 2.676 2.690 2.676 2.683 131,070 +0.01(+0.26%)
Sep 09, 2010 2.687 2.694 2.676 2.676 163,449 -0.02(-0.91%)
Sep 08, 2010 2.680 2.701 2.680 2.701 131,931 +0.02(+0.79%)
Sep 07, 2010 2.697 2.697 2.680 2.680 162,576 -0.00(-0.13%)
Sep 03, 2010 2.704 2.708 2.680 2.683 180,942 -0.04(-1.42%)
Sep 02, 2010 2.739 2.739 2.697 2.722 187,386 -0.02(-0.64%)
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.