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 )

3.060 +0.020 (+0.66%)
Streaming Delayed Price Updated: 12:15 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 (%)
Feb 27, 2015 2.860 2.865 2.850 2.850 140,310 -0.01(-0.34%)
Feb 26, 2015 2.850 2.860 2.840 2.860 240,923 +0.02(+0.87%)
Feb 25, 2015 2.845 2.860 2.826 2.836 117,743 +0.00(+0.17%)
Feb 24, 2015 2.845 2.855 2.831 2.831 120,707 -0.01(-0.52%)
Feb 23, 2015 2.840 2.845 2.826 2.845 134,649 -0.00(-0.17%)
Feb 20, 2015 2.850 2.850 2.821 2.850 104,133 +0.01(+0.35%)
Feb 19, 2015 2.850 2.855 2.840 2.840 92,288 +0.00(+0.00%)
Feb 18, 2015 2.840 2.850 2.836 2.840 72,342 +0.01(+0.52%)
Feb 17, 2015 2.860 2.865 2.826 2.826 120,311 -0.04(-1.26%)
Feb 13, 2015 2.852 2.862 2.862 2.862 337,462 +0.00(+0.17%)
Feb 12, 2015 2.857 2.862 2.842 2.857 207,256 +0.00(+0.17%)
Feb 11, 2015 2.862 2.862 2.837 2.852 114,921 -0.01(-0.51%)
Feb 10, 2015 2.823 2.867 2.823 2.867 93,715 +0.05(+1.91%)
Feb 09, 2015 2.837 2.837 2.813 2.813 109,640 -0.03(-1.20%)
Feb 06, 2015 2.793 2.847 2.784 2.847 197,435 +0.05(+1.75%)
Feb 05, 2015 2.857 2.862 2.798 2.798 183,558 -0.05(-1.72%)
Feb 04, 2015 2.862 2.876 2.842 2.847 264,813 -0.00(-0.17%)
Feb 03, 2015 2.832 2.857 2.823 2.852 189,916 +0.02(+0.86%)
Feb 02, 2015 2.872 2.872 2.808 2.828 254,448 -0.04(-1.53%)
Jan 30, 2015 2.867 2.876 2.862 2.872 190,479 +0.00(+0.00%)
Jan 29, 2015 2.876 2.876 2.857 2.872 156,928 -0.00(-0.17%)
Jan 28, 2015 2.872 2.886 2.847 2.876 356,346 +0.00(+0.17%)
Jan 27, 2015 2.862 2.872 2.847 2.872 169,052 +0.00(+0.17%)
Jan 26, 2015 2.857 2.872 2.847 2.867 154,751 +0.01(+0.34%)
Jan 23, 2015 2.862 2.876 2.856 2.857 283,758 +0.01(+0.34%)
Jan 22, 2015 2.842 2.877 2.842 2.847 240,445 +0.01(+0.34%)
Jan 21, 2015 2.852 2.876 2.837 2.837 342,474 -0.02(-0.68%)
Jan 20, 2015 2.847 2.881 2.847 2.857 187,309 +0.01(+0.52%)
Jan 16, 2015 2.852 2.863 2.842 2.842 143,839 -0.02(-0.68%)
Jan 15, 2015 2.842 2.881 2.842 2.862 699,457 +0.02(+0.69%)
Jan 14, 2015 2.837 2.852 2.828 2.842 409,971 +0.01(+0.52%)
Jan 13, 2015 2.828 2.852 2.828 2.828 545,488 +0.01(+0.29%)
Jan 12, 2015 2.824 2.829 2.815 2.820 164,869 +0.00(+0.17%)
Jan 09, 2015 2.824 2.824 2.805 2.815 139,367 -0.02(-0.68%)
Jan 08, 2015 2.800 2.834 2.795 2.834 146,499 +0.03(+1.21%)
Jan 07, 2015 2.810 2.820 2.796 2.800 115,659 -0.00(-0.17%)
Jan 06, 2015 2.810 2.820 2.805 2.805 138,126 +0.01(+0.52%)
Jan 05, 2015 2.781 2.820 2.781 2.790 288,885 +0.00(+0.00%)
Jan 02, 2015 2.761 2.790 2.761 2.790 143,585 +0.04(+1.41%)
Dec 31, 2014 2.781 2.752 2.752 2.752 182,366 -0.03(-1.05%)
Dec 30, 2014 2.776 2.790 2.766 2.781 134,885 +0.00(+0.18%)
Dec 29, 2014 2.771 2.790 2.766 2.776 130,821 +0.02(+0.70%)
Dec 26, 2014 2.776 2.800 2.756 2.756 668,338 -0.00(-0.18%)
Dec 24, 2014 2.771 2.761 2.761 2.761 103,032 -0.02(-0.87%)
Dec 23, 2014 2.737 2.786 2.737 2.786 220,799 +0.04(+1.59%)
Dec 22, 2014 2.732 2.766 2.732 2.742 270,869 -0.00(-0.18%)
Dec 19, 2014 2.722 2.747 2.718 2.747 251,901 +0.02(+0.89%)
Dec 18, 2014 2.727 2.732 2.718 2.722 145,048 -0.02(-0.71%)
Dec 17, 2014 2.722 2.756 2.722 2.742 140,931 +0.00(+0.18%)
Dec 16, 2014 2.737 2.737 2.727 2.737 137,290 -0.00(-0.06%)
Dec 15, 2014 2.772 2.772 2.722 2.739 215,037 -0.01(-0.35%)
Dec 12, 2014 2.743 2.753 2.734 2.748 174,822 +0.00(+0.00%)
Dec 11, 2014 2.753 2.757 2.743 2.748 146,879 -0.00(-0.18%)
Dec 10, 2014 2.734 2.753 2.731 2.753 110,913 +0.02(+0.88%)
Dec 09, 2014 2.724 2.739 2.715 2.729 258,039 -0.00(-0.18%)
Dec 08, 2014 2.739 2.753 2.734 2.734 192,849 -0.00(-0.18%)
Dec 05, 2014 2.758 2.768 2.739 2.739 104,751 -0.02(-0.70%)
Dec 04, 2014 2.772 2.782 2.758 2.758 113,757 -0.01(-0.35%)
Dec 03, 2014 2.758 2.787 2.758 2.768 142,474 +0.00(+0.17%)
Dec 02, 2014 2.772 2.782 2.758 2.763 117,969 -0.00(-0.17%)
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.