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 )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 12:47 PM EDT, May 23, 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 (%)
Jan 30, 2004 2.281 2.301 2.281 2.301 171,975 +0.01(+0.59%)
Jan 29, 2004 2.278 2.294 2.274 2.288 160,928 +0.01(+0.44%)
Jan 28, 2004 2.288 2.298 2.278 2.278 246,020 -0.02(-0.87%)
Jan 27, 2004 2.298 2.298 2.288 2.298 233,181 +0.00(+0.00%)
Jan 26, 2004 2.284 2.301 2.284 2.298 230,196 +0.01(+0.29%)
Jan 23, 2004 2.298 2.308 2.288 2.291 413,815 -0.00(-0.15%)
Jan 22, 2004 2.294 2.304 2.288 2.294 178,543 -0.00(-0.15%)
Jan 21, 2004 2.298 2.301 2.284 2.298 232,883 +0.01(+0.29%)
Jan 20, 2004 2.288 2.294 2.284 2.291 244,825 -0.00(-0.15%)
Jan 16, 2004 2.294 2.301 2.291 2.294 102,110 +0.00(+0.00%)
Jan 15, 2004 2.284 2.298 2.281 2.294 276,474 +0.00(+0.15%)
Jan 14, 2004 2.278 2.298 2.278 2.291 425,161 +0.00(+0.15%)
Jan 13, 2004 2.291 2.291 2.278 2.288 545,782 +0.00(+0.00%)
Jan 12, 2004 2.288 2.304 2.284 2.288 294,686 +0.00(+0.00%)
Jan 09, 2004 2.281 2.294 2.281 2.288 569,071 +0.01(+0.29%)
Jan 08, 2004 2.274 2.288 2.274 2.281 182,126 +0.01(+0.29%)
Jan 07, 2004 2.267 2.284 2.261 2.274 172,273 +0.00(+0.15%)
Jan 06, 2004 2.254 2.281 2.254 2.271 244,527 +0.02(+0.89%)
Jan 05, 2004 2.274 2.274 2.251 2.251 400,678 -0.01(-0.44%)
Jan 02, 2004 2.278 2.278 2.261 2.261 184,216 -0.01(-0.44%)
Dec 31, 2003 2.261 2.278 2.261 2.271 160,928 +0.01(+0.44%)
Dec 30, 2003 2.261 2.261 2.261 2.261 306,928 +0.00(+0.00%)
Dec 29, 2003 2.257 2.274 2.257 2.261 278,564 +0.00(+0.15%)
Dec 26, 2003 2.267 2.278 2.257 2.257 418,891 -0.01(-0.30%)
Dec 24, 2003 2.247 2.267 2.247 2.264 197,950 +0.01(+0.45%)
Dec 23, 2003 2.261 2.274 2.247 2.254 628,187 -0.01(-0.30%)
Dec 22, 2003 2.271 2.278 2.257 2.261 242,138 -0.02(-0.74%)
Dec 19, 2003 2.274 2.278 2.264 2.278 192,875 +0.01(+0.30%)
Dec 18, 2003 2.251 2.271 2.251 2.271 302,449 +0.00(+0.15%)
Dec 17, 2003 2.247 2.267 2.247 2.267 230,196 +0.02(+0.74%)
Dec 16, 2003 2.241 2.261 2.241 2.251 235,868 +0.00(+0.15%)
Dec 15, 2003 2.254 2.257 2.254 2.247 210,490 +0.00(+0.15%)
Dec 12, 2003 2.247 2.254 2.244 2.244 263,038 -0.00(-0.15%)
Dec 11, 2003 2.237 2.254 2.237 2.247 263,337 +0.00(+0.15%)
Dec 10, 2003 2.247 2.257 2.244 2.244 230,494 -0.00(-0.15%)
Dec 09, 2003 2.247 2.254 2.247 2.247 228,404 +0.00(+0.00%)
Dec 08, 2003 2.247 2.247 2.247 2.247 217,656 +0.00(+0.15%)
Dec 05, 2003 2.247 2.254 2.247 2.244 183,320 +0.01(+0.30%)
Dec 04, 2003 2.241 2.247 2.237 2.237 308,719 -0.01(-0.45%)
Dec 03, 2003 2.237 2.247 2.237 2.247 91,063 +0.01(+0.30%)
Dec 02, 2003 2.244 2.244 2.237 2.241 302,748 +0.01(+0.30%)
Dec 01, 2003 2.251 2.251 2.234 2.234 388,437 -0.01(-0.60%)
Nov 28, 2003 2.254 2.254 2.247 2.247 109,574 -0.01(-0.30%)
Nov 26, 2003 2.254 2.261 2.251 2.254 286,625 -0.00(-0.15%)
Nov 25, 2003 2.247 2.257 2.247 2.257 485,472 +0.02(+0.75%)
Nov 24, 2003 2.247 2.247 2.234 2.241 591,463 -0.00(-0.15%)
Nov 21, 2003 2.244 2.251 2.237 2.244 336,486 +0.00(+0.00%)
Nov 20, 2003 2.244 2.251 2.237 2.244 627,889 +0.00(+0.15%)
Nov 19, 2003 2.247 2.254 2.237 2.241 830,616 -0.01(-0.45%)
Nov 18, 2003 2.251 2.251 2.241 2.251 395,901 +0.00(+0.15%)
Nov 17, 2003 2.254 2.257 2.244 2.247 376,793 +0.00(+0.15%)
Nov 14, 2003 2.244 2.247 2.237 2.244 624,604 +0.00(+0.00%)
Nov 13, 2003 2.241 2.257 2.231 2.244 926,755 +0.01(+0.30%)
Nov 12, 2003 2.241 2.247 2.237 2.237 148,687 -0.01(-0.60%)
Nov 11, 2003 2.244 2.247 2.241 2.251 106,887 +0.01(+0.30%)
Nov 10, 2003 2.244 2.251 2.241 2.244 180,335 +0.00(+0.00%)
Nov 07, 2003 2.247 2.254 2.244 2.244 102,110 -0.00(-0.15%)
Nov 06, 2003 2.251 2.254 2.244 2.247 342,756 -0.01(-0.30%)
Nov 05, 2003 2.254 2.257 2.251 2.254 243,930 +0.00(+0.15%)
Nov 04, 2003 2.254 2.257 2.254 2.251 143,070 -0.01(-0.44%)
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.