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 +0.020 (+0.66%)
Official Closing 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 (%)
Nov 30, 2012 2.809 2.813 2.797 2.809 129,196 -0.02(-0.59%)
Nov 29, 2012 2.805 2.826 2.797 2.826 175,387 +0.02(+0.59%)
Nov 28, 2012 2.789 2.822 2.789 2.809 284,160 +0.00(+0.00%)
Nov 27, 2012 2.784 2.826 2.784 2.809 202,837 +0.01(+0.30%)
Nov 26, 2012 2.826 2.826 2.789 2.801 111,703 -0.03(-1.17%)
Nov 23, 2012 2.813 2.834 2.793 2.834 64,943 +0.01(+0.51%)
Nov 21, 2012 2.805 2.822 2.801 2.820 134,375 +0.01(+0.52%)
Nov 20, 2012 2.809 2.809 2.760 2.805 193,405 +0.02(+0.59%)
Nov 19, 2012 2.764 2.809 2.764 2.789 322,693 +0.04(+1.51%)
Nov 16, 2012 2.718 2.768 2.714 2.747 296,365 +0.02(+0.91%)
Nov 15, 2012 2.784 2.797 2.689 2.722 438,519 -0.05(-1.94%)
Nov 14, 2012 2.813 2.822 2.764 2.776 275,525 -0.04(-1.33%)
Nov 13, 2012 2.847 2.847 2.805 2.813 122,250 -0.02(-0.85%)
Nov 12, 2012 2.817 2.838 2.817 2.838 100,156 +0.02(+0.73%)
Nov 09, 2012 2.846 2.870 2.780 2.817 274,393 -0.02(-0.87%)
Nov 08, 2012 2.862 2.870 2.842 2.842 110,148 -0.02(-0.72%)
Nov 07, 2012 2.854 2.866 2.846 2.862 114,407 +0.01(+0.43%)
Nov 06, 2012 2.850 2.870 2.850 2.850 107,023 +0.00(+0.00%)
Nov 05, 2012 2.870 2.875 2.846 2.850 113,081 -0.02(-0.57%)
Nov 02, 2012 2.854 2.875 2.854 2.866 73,213 +0.00(+0.01%)
Nov 01, 2012 2.891 2.895 2.854 2.866 118,564 +0.00(+0.13%)
Oct 31, 2012 2.908 2.924 2.846 2.862 309,565 -0.02(-0.86%)
Oct 26, 2012 2.908 2.887 2.887 2.887 320,273 -0.02(-0.71%)
Oct 25, 2012 2.928 2.945 2.903 2.908 149,117 -0.02(-0.84%)
Oct 24, 2012 2.945 2.961 2.932 2.932 168,360 -0.02(-0.56%)
Oct 23, 2012 2.949 2.969 2.936 2.949 124,935 -0.02(-0.56%)
Oct 19, 2012 2.945 2.965 2.924 2.965 141,723 +0.02(+0.70%)
Oct 18, 2012 2.945 2.982 2.924 2.945 233,576 -0.01(-0.42%)
Oct 17, 2012 2.965 2.978 2.941 2.957 146,626 -0.00(-0.14%)
Oct 16, 2012 2.978 2.983 2.957 2.961 149,630 -0.02(-0.53%)
Oct 15, 2012 2.973 2.993 2.960 2.977 195,927 -0.01(-0.41%)
Oct 12, 2012 2.977 2.997 2.965 2.989 104,695 +0.01(+0.27%)
Oct 11, 2012 2.944 2.981 2.936 2.981 91,495 +0.02(+0.83%)
Oct 10, 2012 2.981 2.989 2.948 2.956 176,892 +0.00(+0.14%)
Oct 09, 2012 2.973 2.997 2.952 2.952 108,200 -0.03(-0.96%)
Oct 08, 2012 2.965 2.981 2.960 2.981 124,851 +0.03(+0.90%)
Oct 05, 2012 2.969 2.985 2.952 2.954 114,843 -0.01(-0.35%)
Oct 04, 2012 2.948 2.997 2.936 2.965 220,037 +0.01(+0.42%)
Oct 03, 2012 2.985 3.005 2.952 2.952 133,606 -0.03(-0.96%)
Oct 02, 2012 2.965 2.989 2.965 2.981 95,798 +0.02(+0.55%)
Oct 01, 2012 2.948 2.969 2.919 2.965 128,873 +0.05(+1.69%)
Sep 28, 2012 2.952 2.977 2.911 2.915 292,485 -0.03(-0.97%)
Sep 27, 2012 3.005 3.005 2.928 2.944 212,026 -0.05(-1.51%)
Sep 26, 2012 2.981 2.989 2.960 2.989 187,836 +0.01(+0.28%)
Sep 25, 2012 2.973 3.005 2.956 2.981 225,634 +0.01(+0.41%)
Sep 24, 2012 2.960 3.008 2.940 2.969 187,492 +0.01(+0.28%)
Sep 21, 2012 2.903 2.960 2.899 2.960 181,838 +0.07(+2.55%)
Sep 20, 2012 2.928 2.940 2.887 2.887 177,293 -0.04(-1.40%)
Sep 19, 2012 2.956 2.956 2.899 2.928 256,839 -0.02(-0.56%)
Sep 18, 2012 2.940 2.965 2.932 2.944 153,381 +0.01(+0.31%)
Sep 17, 2012 2.927 2.935 2.890 2.935 154,313 +0.01(+0.42%)
Sep 14, 2012 2.927 2.947 2.890 2.923 131,312 +0.02(+0.56%)
Sep 13, 2012 2.980 2.980 2.898 2.907 259,275 -0.08(-2.64%)
Sep 12, 2012 3.004 3.008 2.976 2.985 144,443 -0.01(-0.23%)
Sep 11, 2012 2.943 3.021 2.935 2.992 294,879 +0.03(+1.10%)
Sep 10, 2012 2.955 3.029 2.952 2.959 212,309 -0.02(-0.53%)
Sep 07, 2012 2.955 3.045 2.955 2.975 182,221 +0.01(+0.26%)
Sep 06, 2012 3.004 3.041 2.951 2.968 244,165 -0.04(-1.49%)
Sep 05, 2012 2.980 3.049 2.976 3.012 308,066 +0.01(+0.27%)
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.