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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 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 (%)
Oct 31, 2006 2.157 2.170 2.154 2.167 187,202 +0.01(+0.47%)
Oct 30, 2006 2.160 2.164 2.157 2.157 206,310 -0.00(-0.16%)
Oct 27, 2006 2.174 2.174 2.157 2.160 183,320 -0.00(-0.15%)
Oct 26, 2006 2.164 2.170 2.157 2.164 137,639 +0.00(+0.16%)
Oct 25, 2006 2.160 2.170 2.157 2.160 199,742 -0.00(-0.15%)
Oct 24, 2006 2.150 2.170 2.150 2.164 237,958 +0.01(+0.47%)
Oct 23, 2006 2.174 2.177 2.150 2.154 106,290 -0.01(-0.46%)
Oct 20, 2006 2.164 2.177 2.157 2.164 40,008 +0.00(+0.16%)
Oct 19, 2006 2.150 2.164 2.150 2.160 98,826 +0.01(+0.31%)
Oct 18, 2006 2.154 2.160 2.150 2.154 111,664 -0.00(-0.16%)
Oct 17, 2006 2.164 2.167 2.154 2.157 105,096 -0.01(-0.31%)
Oct 16, 2006 2.164 2.167 2.154 2.164 79,419 +0.01(+0.31%)
Oct 13, 2006 2.164 2.164 2.150 2.157 102,110 -0.01(-0.31%)
Oct 12, 2006 2.150 2.164 2.147 2.164 128,981 +0.02(+0.78%)
Oct 11, 2006 2.150 2.160 2.147 2.147 115,844 -0.01(-0.31%)
Oct 10, 2006 2.157 2.164 2.147 2.154 82,106 -0.01(-0.46%)
Oct 09, 2006 2.164 2.174 2.157 2.164 194,367 -0.00(-0.15%)
Oct 06, 2006 2.177 2.187 2.160 2.167 112,261 -0.00(-0.15%)
Oct 05, 2006 2.170 2.180 2.167 2.170 118,233 -0.00(-0.15%)
Oct 04, 2006 2.174 2.187 2.174 2.174 265,128 +0.00(+0.00%)
Oct 03, 2006 2.174 2.194 2.174 2.174 124,502 +0.00(+0.00%)
Oct 02, 2006 2.174 2.187 2.170 2.174 183,320 -0.00(-0.15%)
Sep 29, 2006 2.170 2.184 2.170 2.177 98,826 +0.00(+0.00%)
Sep 28, 2006 2.184 2.187 2.170 2.177 69,566 +0.00(+0.00%)
Sep 27, 2006 2.170 2.187 2.170 2.177 90,466 -0.01(-0.31%)
Sep 26, 2006 2.177 2.187 2.174 2.184 677,451 +0.01(+0.46%)
Sep 25, 2006 2.174 2.177 2.164 2.174 258,858 +0.01(+0.46%)
Sep 22, 2006 2.174 2.177 2.164 2.164 168,989 -0.00(-0.15%)
Sep 21, 2006 2.157 2.177 2.157 2.167 82,404 +0.01(+0.47%)
Sep 20, 2006 2.157 2.174 2.154 2.157 100,318 -0.01(-0.46%)
Sep 19, 2006 2.160 2.167 2.154 2.167 94,049 +0.00(+0.00%)
Sep 18, 2006 2.150 2.170 2.147 2.167 163,913 +0.00(+0.15%)
Sep 15, 2006 2.167 2.174 2.164 2.164 70,462 -0.00(-0.15%)
Sep 14, 2006 2.167 2.187 2.164 2.167 95,840 -0.01(-0.31%)
Sep 13, 2006 2.170 2.177 2.164 2.174 130,772 +0.01(+0.46%)
Sep 12, 2006 2.157 2.167 2.157 2.164 72,253 -0.00(-0.15%)
Sep 11, 2006 2.160 2.174 2.157 2.167 102,110 -0.00(-0.15%)
Sep 08, 2006 2.170 2.170 2.164 2.170 117,038 +0.01(+0.47%)
Sep 07, 2006 2.160 2.190 2.154 2.160 256,768 +0.01(+0.31%)
Sep 06, 2006 2.164 2.170 2.154 2.154 172,572 -0.02(-0.77%)
Sep 05, 2006 2.184 2.194 2.170 2.170 133,161 -0.02(-1.07%)
Sep 01, 2006 2.180 2.194 2.180 2.194 123,905 +0.01(+0.61%)
Aug 31, 2006 2.187 2.187 2.177 2.180 57,026 -0.01(-0.31%)
Aug 30, 2006 2.184 2.190 2.167 2.187 68,372 +0.01(+0.31%)
Aug 29, 2006 2.160 2.184 2.160 2.180 111,963 +0.02(+0.77%)
Aug 28, 2006 2.170 2.180 2.160 2.164 566,981 -0.01(-0.62%)
Aug 25, 2006 2.180 2.187 2.170 2.177 111,664 -0.01(-0.31%)
Aug 24, 2006 2.160 2.184 2.160 2.184 133,758 +0.01(+0.62%)
Aug 23, 2006 2.160 2.177 2.154 2.170 168,093 +0.00(+0.00%)
Aug 22, 2006 2.160 2.207 2.157 2.170 195,263 -0.00(-0.15%)
Aug 21, 2006 2.160 2.177 2.154 2.174 244,825 +0.01(+0.31%)
Aug 18, 2006 2.154 2.167 2.151 2.167 216,462 +0.01(+0.47%)
Aug 17, 2006 2.144 2.167 2.144 2.157 166,899 +0.00(+0.16%)
Aug 16, 2006 2.150 2.160 2.147 2.154 159,734 +0.00(+0.16%)
Aug 15, 2006 2.144 2.163 2.144 2.150 113,455 -0.01(-0.34%)
Aug 14, 2006 2.157 2.167 2.137 2.158 117,038 +0.01(+0.66%)
Aug 11, 2006 2.140 2.160 2.137 2.144 209,893 -0.00(-0.16%)
Aug 10, 2006 2.134 2.160 2.134 2.147 211,684 +0.01(+0.31%)
Aug 09, 2006 2.127 2.144 2.127 2.140 98,527 +0.00(+0.16%)
Aug 08, 2006 2.134 2.147 2.123 2.137 154,359 +0.01(+0.47%)
Aug 07, 2006 2.127 2.144 2.123 2.127 212,879 -0.01(-0.47%)
Aug 04, 2006 2.120 2.137 2.117 2.137 166,601 +0.01(+0.63%)
Aug 03, 2006 2.113 2.134 2.113 2.123 144,805 -0.00(-0.04%)
Aug 02, 2006 2.120 2.134 2.113 2.124 282,744 -0.02(-0.74%)
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.