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, 2003 2.314 2.321 2.304 2.304 82,714 -0.00(-0.15%)
Apr 29, 2003 2.311 2.317 2.304 2.307 175,582 -0.00(-0.14%)
Apr 28, 2003 2.307 2.311 2.301 2.311 121,832 +0.00(+0.15%)
Apr 25, 2003 2.311 2.317 2.294 2.307 170,804 +0.00(+0.00%)
Apr 24, 2003 2.321 2.321 2.304 2.307 132,582 -0.01(-0.58%)
Apr 23, 2003 2.301 2.321 2.297 2.321 172,596 +0.01(+0.58%)
Apr 22, 2003 2.297 2.311 2.294 2.307 384,012 +0.01(+0.44%)
Apr 21, 2003 2.297 2.301 2.291 2.297 293,832 +0.00(+0.00%)
Apr 17, 2003 2.317 2.317 2.291 2.297 336,533 -0.00(-0.15%)
Apr 16, 2003 2.304 2.304 2.284 2.301 174,089 -0.00(-0.15%)
Apr 15, 2003 2.291 2.307 2.291 2.304 152,888 +0.01(+0.58%)
Apr 14, 2003 2.294 2.307 2.287 2.291 183,047 -0.00(-0.15%)
Apr 11, 2003 2.301 2.304 2.287 2.294 145,422 -0.01(-0.58%)
Apr 10, 2003 2.304 2.314 2.304 2.307 181,853 +0.00(+0.15%)
Apr 09, 2003 2.301 2.311 2.297 2.304 84,805 +0.01(+0.29%)
Apr 08, 2003 2.297 2.304 2.294 2.297 151,096 -0.00(-0.15%)
Apr 07, 2003 2.301 2.307 2.294 2.301 202,158 -0.01(-0.43%)
Apr 04, 2003 2.321 2.321 2.307 2.311 106,603 -0.00(-0.14%)
Apr 03, 2003 2.304 2.321 2.304 2.314 113,471 +0.00(+0.00%)
Apr 02, 2003 2.314 2.317 2.304 2.314 171,999 +0.00(+0.14%)
Apr 01, 2003 2.314 2.327 2.307 2.311 289,352 +0.00(+0.15%)
Mar 31, 2003 2.314 2.321 2.307 2.307 266,957 -0.00(-0.14%)
Mar 28, 2003 2.301 2.314 2.301 2.311 207,235 +0.01(+0.29%)
Mar 27, 2003 2.307 2.321 2.294 2.304 202,457 +0.00(+0.00%)
Mar 26, 2003 2.291 2.307 2.287 2.304 355,942 +0.01(+0.29%)
Mar 25, 2003 2.304 2.304 2.284 2.297 238,290 +0.00(+0.15%)
Mar 24, 2003 2.287 2.317 2.287 2.294 218,582 +0.00(+0.00%)
Mar 21, 2003 2.311 2.317 2.284 2.294 436,268 -0.02(-0.72%)
Mar 20, 2003 2.314 2.314 2.294 2.311 242,172 +0.01(+0.29%)
Mar 19, 2003 2.294 2.317 2.277 2.304 260,387 +0.02(+0.73%)
Mar 18, 2003 2.291 2.321 2.291 2.287 259,491 -0.02(-0.87%)
Mar 17, 2003 2.337 2.341 2.304 2.307 314,734 -0.01(-0.58%)
Mar 14, 2003 2.341 2.341 2.321 2.321 104,513 -0.01(-0.29%)
Mar 13, 2003 2.351 2.351 2.314 2.327 416,262 -0.02(-1.00%)
Mar 12, 2003 2.351 2.361 2.341 2.351 166,027 -0.01(-0.57%)
Mar 11, 2003 2.368 2.371 2.361 2.364 287,859 +0.00(+0.00%)
Mar 10, 2003 2.368 2.371 2.361 2.364 132,582 +0.00(+0.14%)
Mar 07, 2003 2.361 2.371 2.361 2.361 87,492 +0.00(+0.00%)
Mar 06, 2003 2.368 2.371 2.358 2.361 160,950 +0.00(+0.00%)
Mar 05, 2003 2.374 2.374 2.361 2.361 174,388 -0.01(-0.42%)
Mar 04, 2003 2.364 2.374 2.361 2.371 236,797 +0.01(+0.43%)
Mar 03, 2003 2.354 2.361 2.351 2.361 297,713 +0.02(+0.71%)
Feb 28, 2003 2.341 2.351 2.341 2.344 238,589 -0.00(-0.14%)
Feb 27, 2003 2.351 2.351 2.334 2.348 311,151 +0.00(+0.00%)
Feb 26, 2003 2.344 2.351 2.334 2.348 114,367 +0.00(+0.14%)
Feb 25, 2003 2.344 2.351 2.337 2.344 235,005 +0.00(+0.14%)
Feb 24, 2003 2.344 2.351 2.337 2.341 146,020 -0.01(-0.29%)
Feb 21, 2003 2.351 2.358 2.341 2.348 163,040 +0.00(+0.00%)
Feb 20, 2003 2.351 2.351 2.344 2.348 183,346 +0.00(+0.14%)
Feb 19, 2003 2.351 2.354 2.334 2.344 321,602 +0.00(+0.00%)
Feb 18, 2003 2.344 2.361 2.337 2.344 476,581 -0.01(-0.28%)
Feb 14, 2003 2.351 2.364 2.351 2.351 145,124 -0.01(-0.28%)
Feb 13, 2003 2.361 2.361 2.348 2.358 219,478 -0.00(-0.14%)
Feb 12, 2003 2.354 2.364 2.344 2.361 2,461,738 +0.00(+0.00%)
Feb 11, 2003 2.358 2.364 2.348 2.361 237,693 +0.01(+0.28%)
Feb 10, 2003 2.358 2.358 2.344 2.354 187,526 +0.00(+0.00%)
Feb 07, 2003 2.351 2.358 2.344 2.354 231,123 +0.00(+0.00%)
Feb 06, 2003 2.361 2.361 2.344 2.354 227,242 -0.00(-0.14%)
Feb 05, 2003 2.358 2.361 2.344 2.358 301,894 +0.01(+0.43%)
Feb 04, 2003 2.358 2.358 2.341 2.348 205,742 +0.01(+0.29%)
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.