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 )

3.130 -0.030 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Apr 30, 2015 2.831 2.831 2.816 2.821 98,658 -0.01(-0.18%)
Apr 29, 2015 2.831 2.833 2.826 2.826 130,549 -0.01(-0.35%)
Apr 28, 2015 2.841 2.841 2.831 2.836 90,411 -0.01(-0.18%)
Apr 27, 2015 2.846 2.846 2.831 2.841 92,995 +0.00(+0.00%)
Apr 24, 2015 2.831 2.847 2.831 2.841 122,099 +0.01(+0.18%)
Apr 23, 2015 2.841 2.841 2.826 2.836 150,573 -0.01(-0.18%)
Apr 22, 2015 2.831 2.841 2.816 2.841 179,595 +0.01(+0.35%)
Apr 21, 2015 2.811 2.831 2.811 2.831 113,638 +0.02(+0.71%)
Apr 20, 2015 2.806 2.811 2.801 2.811 129,106 +0.01(+0.18%)
Apr 17, 2015 2.806 2.816 2.806 2.806 92,526 +0.00(+0.00%)
Apr 16, 2015 2.816 2.820 2.801 2.806 127,505 -0.01(-0.36%)
Apr 15, 2015 2.806 2.816 2.796 2.816 163,476 +0.01(+0.36%)
Apr 14, 2015 2.816 2.821 2.806 2.806 158,714 -0.00(-0.07%)
Apr 13, 2015 2.783 2.808 2.773 2.808 194,019 +0.03(+1.08%)
Apr 10, 2015 2.798 2.798 2.778 2.778 103,829 -0.02(-0.71%)
Apr 09, 2015 2.788 2.798 2.788 2.798 154,525 +0.00(+0.18%)
Apr 08, 2015 2.803 2.803 2.778 2.793 169,780 -0.01(-0.53%)
Apr 07, 2015 2.803 2.808 2.788 2.808 117,735 +0.00(+0.18%)
Apr 06, 2015 2.798 2.808 2.793 2.803 118,268 +0.00(+0.18%)
Apr 02, 2015 2.803 2.798 2.798 2.798 102,445 -0.01(-0.35%)
Apr 01, 2015 2.803 2.808 2.793 2.808 109,357 +0.02(+0.71%)
Mar 31, 2015 2.788 2.798 2.778 2.788 169,125 +0.00(+0.18%)
Mar 30, 2015 2.813 2.818 2.777 2.783 233,874 -0.03(-1.06%)
Mar 27, 2015 2.803 2.818 2.803 2.813 142,041 +0.00(+0.18%)
Mar 26, 2015 2.813 2.823 2.808 2.808 149,383 -0.01(-0.35%)
Mar 25, 2015 2.818 2.823 2.808 2.818 189,146 +0.00(+0.00%)
Mar 24, 2015 2.803 2.818 2.798 2.818 109,058 +0.01(+0.53%)
Mar 23, 2015 2.798 2.808 2.788 2.803 282,331 +0.01(+0.36%)
Mar 20, 2015 2.783 2.798 2.782 2.793 138,253 +0.01(+0.36%)
Mar 19, 2015 2.783 2.788 2.763 2.783 98,500 -0.01(-0.36%)
Mar 18, 2015 2.778 2.793 2.738 2.793 186,556 +0.01(+0.54%)
Mar 17, 2015 2.768 2.783 2.763 2.778 120,586 +0.02(+0.66%)
Mar 16, 2015 2.784 2.789 2.755 2.760 257,206 -0.03(-1.06%)
Mar 13, 2015 2.784 2.794 2.775 2.789 96,588 +0.00(+0.00%)
Mar 12, 2015 2.794 2.809 2.760 2.789 85,926 -0.00(-0.18%)
Mar 11, 2015 2.794 2.794 2.765 2.794 150,852 +0.01(+0.36%)
Mar 10, 2015 2.780 2.804 2.780 2.784 196,081 +0.00(+0.00%)
Mar 09, 2015 2.799 2.829 2.784 2.784 306,154 -0.02(-0.88%)
Mar 06, 2015 2.839 2.839 2.804 2.809 203,928 -0.04(-1.39%)
Mar 05, 2015 2.859 2.864 2.834 2.849 169,679 -0.01(-0.35%)
Mar 04, 2015 2.873 2.878 2.859 2.859 136,246 -0.01(-0.52%)
Mar 03, 2015 2.869 2.878 2.864 2.873 52,162 -0.00(-0.17%)
Mar 02, 2015 2.883 2.883 2.869 2.878 152,086 +0.01(+0.34%)
Feb 27, 2015 2.878 2.883 2.869 2.869 139,416 -0.01(-0.34%)
Feb 26, 2015 2.869 2.878 2.859 2.878 239,389 +0.02(+0.87%)
Feb 25, 2015 2.864 2.878 2.844 2.854 116,993 +0.00(+0.17%)
Feb 24, 2015 2.864 2.873 2.849 2.849 119,939 -0.01(-0.52%)
Feb 23, 2015 2.859 2.864 2.844 2.864 133,791 -0.00(-0.17%)
Feb 20, 2015 2.869 2.869 2.839 2.869 103,470 +0.01(+0.35%)
Feb 19, 2015 2.869 2.873 2.859 2.859 91,701 +0.00(+0.00%)
Feb 18, 2015 2.859 2.869 2.854 2.859 71,881 +0.01(+0.52%)
Feb 17, 2015 2.878 2.883 2.844 2.844 119,545 -0.04(-1.26%)
Feb 13, 2015 2.870 2.880 2.880 2.880 335,313 +0.00(+0.17%)
Feb 12, 2015 2.875 2.880 2.860 2.875 205,937 +0.00(+0.17%)
Feb 11, 2015 2.880 2.880 2.856 2.870 114,189 -0.01(-0.51%)
Feb 10, 2015 2.841 2.885 2.841 2.885 93,118 +0.05(+1.91%)
Feb 09, 2015 2.856 2.856 2.831 2.831 108,942 -0.03(-1.20%)
Feb 06, 2015 2.811 2.865 2.801 2.865 196,178 +0.05(+1.75%)
Feb 05, 2015 2.875 2.880 2.816 2.816 182,389 -0.05(-1.72%)
Feb 04, 2015 2.880 2.895 2.860 2.865 263,127 -0.00(-0.17%)
Feb 03, 2015 2.851 2.875 2.841 2.870 188,707 +0.02(+0.86%)
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.