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 UNCHANGED
Streaming Delayed 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 28, 2006 2.127 2.137 2.113 2.123 118,386 +0.00(+0.00%)
Apr 27, 2006 2.110 2.130 2.103 2.123 147,760 +0.01(+0.48%)
Apr 26, 2006 2.120 2.130 2.100 2.113 224,014 -0.01(-0.32%)
Apr 25, 2006 2.123 2.137 2.110 2.120 108,001 +0.00(+0.00%)
Apr 24, 2006 2.110 2.123 2.110 2.120 274,158 +0.00(+0.16%)
Apr 21, 2006 2.117 2.120 2.110 2.117 201,761 +0.01(+0.48%)
Apr 20, 2006 2.103 2.117 2.103 2.106 242,410 +0.00(+0.14%)
Apr 19, 2006 2.120 2.120 2.100 2.103 118,683 -0.01(-0.30%)
Apr 18, 2006 2.110 2.120 2.106 2.110 124,024 +0.00(+0.00%)
Apr 17, 2006 2.117 2.120 2.100 2.110 377,413 +0.01(+0.32%)
Apr 13, 2006 2.113 2.117 2.093 2.103 296,708 -0.01(-0.48%)
Apr 12, 2006 2.123 2.127 2.110 2.113 143,013 -0.00(-0.16%)
Apr 11, 2006 2.113 2.127 2.113 2.117 251,608 -0.01(-0.48%)
Apr 10, 2006 2.137 2.149 2.120 2.127 240,927 -0.01(-0.63%)
Apr 07, 2006 2.133 2.147 2.133 2.140 200,278 -0.01(-0.31%)
Apr 06, 2006 2.130 2.154 2.130 2.147 69,133 +0.00(+0.00%)
Apr 05, 2006 2.140 2.147 2.137 2.147 86,342 +0.01(+0.47%)
Apr 04, 2006 2.144 2.154 2.137 2.137 100,880 -0.01(-0.47%)
Apr 03, 2006 2.144 2.157 2.131 2.147 168,827 -0.00(-0.16%)
Mar 31, 2006 2.140 2.160 2.140 2.150 141,233 +0.01(+0.31%)
Mar 30, 2006 2.164 2.164 2.140 2.144 124,914 -0.01(-0.47%)
Mar 29, 2006 2.137 2.157 2.133 2.154 155,178 +0.01(+0.47%)
Mar 28, 2006 2.137 2.157 2.137 2.144 307,983 -0.00(-0.16%)
Mar 27, 2006 2.174 2.174 2.137 2.147 313,917 -0.03(-1.24%)
Mar 24, 2006 2.147 2.174 2.147 2.174 113,045 +0.02(+1.10%)
Mar 23, 2006 2.160 2.164 2.147 2.150 110,672 -0.01(-0.31%)
Mar 22, 2006 2.140 2.157 2.140 2.157 96,726 +0.00(+0.16%)
Mar 21, 2006 2.154 2.157 2.137 2.154 317,774 +0.01(+0.31%)
Mar 20, 2006 2.157 2.157 2.147 2.147 153,991 +0.00(+0.00%)
Mar 17, 2006 2.137 2.154 2.137 2.147 252,202 -0.00(-0.16%)
Mar 16, 2006 2.144 2.157 2.144 2.150 232,916 +0.01(+0.31%)
Mar 15, 2006 2.133 2.157 2.133 2.144 108,892 -0.01(-0.31%)
Mar 14, 2006 2.133 2.157 2.133 2.150 132,035 +0.00(+0.00%)
Mar 13, 2006 2.133 2.150 2.133 2.150 146,277 +0.01(+0.63%)
Mar 10, 2006 2.154 2.171 2.117 2.137 366,731 -0.02(-0.78%)
Mar 09, 2006 2.150 2.170 2.150 2.154 48,660 -0.00(-0.16%)
Mar 08, 2006 2.147 2.177 2.147 2.157 78,331 -0.00(-0.16%)
Mar 07, 2006 2.164 2.181 2.157 2.160 171,794 +0.00(+0.16%)
Mar 06, 2006 2.164 2.177 2.157 2.157 173,871 -0.00(-0.16%)
Mar 03, 2006 2.181 2.184 2.160 2.160 184,849 -0.02(-0.77%)
Mar 02, 2006 2.174 2.181 2.160 2.177 156,958 +0.00(+0.00%)
Mar 01, 2006 2.174 2.184 2.174 2.177 129,661 -0.00(-0.15%)
Feb 28, 2006 2.187 2.187 2.174 2.181 209,179 -0.01(-0.31%)
Feb 27, 2006 2.177 2.194 2.177 2.187 148,947 +0.00(+0.15%)
Feb 24, 2006 2.174 2.194 2.174 2.184 125,211 +0.00(+0.00%)
Feb 23, 2006 2.191 2.194 2.174 2.184 164,673 -0.01(-0.31%)
Feb 22, 2006 2.170 2.191 2.170 2.191 183,365 +0.01(+0.46%)
Feb 21, 2006 2.174 2.187 2.170 2.181 145,090 +0.01(+0.47%)
Feb 17, 2006 2.170 2.187 2.167 2.170 106,518 -0.01(-0.62%)
Feb 16, 2006 2.164 2.184 2.164 2.184 107,408 +0.02(+0.78%)
Feb 15, 2006 2.164 2.174 2.160 2.167 111,562 +0.00(+0.16%)
Feb 14, 2006 2.164 2.187 2.164 2.164 78,034 -0.02(-0.77%)
Feb 13, 2006 2.167 2.181 2.167 2.181 107,408 +0.00(+0.15%)
Feb 10, 2006 2.157 2.181 2.157 2.177 131,738 +0.01(+0.47%)
Feb 09, 2006 2.160 2.177 2.160 2.167 126,694 -0.01(-0.46%)
Feb 08, 2006 2.181 2.194 2.157 2.177 307,390 +0.00(+0.00%)
Feb 07, 2006 2.201 2.204 2.177 2.177 121,057 -0.01(-0.31%)
Feb 06, 2006 2.197 2.208 2.177 2.184 60,231 +0.01(+0.31%)
Feb 03, 2006 2.181 2.191 2.164 2.177 81,891 -0.00(-0.15%)
Feb 02, 2006 2.164 2.191 2.164 2.181 138,859 +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.