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 UNCHANGED
Streaming Delayed 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 (%)
Apr 30, 2002 2.227 2.230 2.217 2.217 216,790 -0.01(-0.60%)
Apr 29, 2002 2.234 2.237 2.220 2.230 126,909 -0.00(-0.15%)
Apr 26, 2002 2.224 2.234 2.214 2.234 200,068 +0.00(+0.15%)
Apr 25, 2002 2.230 2.240 2.217 2.230 199,769 +0.02(+0.76%)
Apr 24, 2002 2.210 2.230 2.204 2.214 190,811 +0.01(+0.46%)
Apr 23, 2002 2.190 2.210 2.187 2.204 352,060 +0.01(+0.46%)
Apr 22, 2002 2.200 2.204 2.183 2.193 192,006 -0.00(-0.15%)
Apr 19, 2002 2.183 2.197 2.183 2.197 174,686 +0.01(+0.46%)
Apr 18, 2002 2.197 2.204 2.187 2.187 172,297 -0.01(-0.46%)
Apr 17, 2002 2.187 2.197 2.183 2.197 1,074,995 +0.00(+0.15%)
Apr 16, 2002 2.183 2.193 2.183 2.193 281,887 +0.01(+0.46%)
Apr 15, 2002 2.197 2.210 2.183 2.183 138,256 -0.02(-0.76%)
Apr 12, 2002 2.224 2.234 2.200 2.200 220,672 -0.00(-0.15%)
Apr 11, 2002 2.190 2.210 2.183 2.204 239,783 +0.00(+0.00%)
Apr 10, 2002 2.210 2.220 2.197 2.204 160,652 -0.01(-0.30%)
Apr 09, 2002 2.214 2.224 2.207 2.210 144,228 -0.01(-0.30%)
Apr 08, 2002 2.217 2.220 2.210 2.217 100,631 +0.01(+0.30%)
Apr 05, 2002 2.227 2.227 2.210 2.210 264,269 -0.01(-0.60%)
Apr 04, 2002 2.197 2.224 2.197 2.224 144,527 +0.02(+0.76%)
Apr 03, 2002 2.197 2.207 2.190 2.207 200,665 +0.02(+0.76%)
Apr 02, 2002 2.167 2.207 2.167 2.190 232,617 +0.02(+1.08%)
Apr 01, 2002 2.187 2.187 2.167 2.167 156,770 -0.02(-0.92%)
Mar 29, 2002 2.183 2.200 2.180 2.187 136,166 +0.00(+0.00%)
Mar 28, 2002 2.183 2.200 2.180 2.187 136,166 -0.00(-0.15%)
Mar 27, 2002 2.160 2.210 2.160 2.190 292,936 +0.02(+0.93%)
Mar 26, 2002 2.173 2.173 2.150 2.170 157,964 +0.01(+0.31%)
Mar 25, 2002 2.153 2.167 2.140 2.163 169,013 -0.01(-0.31%)
Mar 22, 2002 2.160 2.173 2.150 2.170 126,610 -0.01(-0.31%)
Mar 21, 2002 2.163 2.183 2.157 2.177 216,193 +0.00(+0.15%)
Mar 20, 2002 2.180 2.200 2.163 2.173 244,561 -0.01(-0.46%)
Mar 19, 2002 2.197 2.207 2.180 2.183 118,548 -0.02(-0.76%)
Mar 18, 2002 2.210 2.210 2.190 2.200 193,499 +0.01(+0.46%)
Mar 15, 2002 2.197 2.210 2.190 2.190 223,658 -0.01(-0.61%)
Mar 14, 2002 2.193 2.207 2.190 2.204 104,513 +0.00(+0.15%)
Mar 13, 2002 2.193 2.204 2.183 2.200 92,270 -0.01(-0.60%)
Mar 12, 2002 2.193 2.214 2.193 2.214 180,658 +0.02(+0.76%)
Mar 11, 2002 2.197 2.210 2.190 2.197 148,707 +0.01(+0.46%)
Mar 08, 2002 2.193 2.200 2.183 2.187 159,457 -0.02(-0.91%)
Mar 07, 2002 2.200 2.210 2.193 2.207 727,712 +0.01(+0.30%)
Mar 06, 2002 2.217 2.220 2.197 2.200 361,915 +0.00(+0.00%)
Mar 05, 2002 2.224 2.224 2.193 2.200 252,623 -0.01(-0.30%)
Mar 04, 2002 2.224 2.230 2.200 2.207 369,380 -0.02(-0.75%)
Mar 01, 2002 2.230 2.234 2.220 2.224 319,512 -0.00(-0.15%)
Feb 28, 2002 2.234 2.237 2.220 2.227 101,527 -0.00(-0.15%)
Feb 27, 2002 2.217 2.230 2.210 2.230 121,832 -0.00(-0.15%)
Feb 26, 2002 2.227 2.234 2.220 2.234 128,700 +0.00(+0.15%)
Feb 25, 2002 2.237 2.244 2.227 2.230 163,638 +0.00(+0.15%)
Feb 22, 2002 2.230 2.247 2.224 2.227 161,547 -0.01(-0.30%)
Feb 21, 2002 2.234 2.250 2.227 2.234 193,499 -0.01(-0.45%)
Feb 20, 2002 2.240 2.244 2.227 2.244 180,957 +0.00(+0.00%)
Feb 19, 2002 2.240 2.250 2.237 2.244 232,617 +0.01(+0.30%)
Feb 18, 2002 2.224 2.247 2.224 2.237 330,859 +0.00(+0.00%)
Feb 15, 2002 2.224 2.247 2.224 2.237 656,941 +0.00(+0.15%)
Feb 14, 2002 2.227 2.240 2.220 2.234 120,339 +0.00(+0.15%)
Feb 13, 2002 2.220 2.244 2.220 2.230 120,339 -0.02(-0.74%)
Feb 12, 2002 2.234 2.250 2.230 2.247 120,936 +0.00(+0.00%)
Feb 11, 2002 2.214 2.254 2.214 2.247 398,046 +0.03(+1.21%)
Feb 08, 2002 2.220 2.230 2.214 2.220 96,749 +0.00(+0.00%)
Feb 07, 2002 2.200 2.220 2.200 2.220 345,491 +0.01(+0.61%)
Feb 06, 2002 2.207 2.207 2.200 2.207 223,061 +0.00(+0.00%)
Feb 05, 2002 2.200 2.207 2.197 2.207 369,977 +0.01(+0.46%)
Feb 04, 2002 2.193 2.204 2.190 2.197 387,894 +0.00(+0.15%)
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.