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 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2003 2.254 2.254 2.250 2.254 111,680 +0.00(+0.15%)
Oct 30, 2003 2.250 2.254 2.250 2.250 137,360 -0.00(-0.15%)
Oct 29, 2003 2.257 2.264 2.254 2.254 237,991 -0.01(-0.30%)
Oct 28, 2003 2.257 2.260 2.254 2.260 129,596 +0.00(+0.15%)
Oct 27, 2003 2.257 2.267 2.254 2.257 173,790 +0.00(+0.00%)
Oct 24, 2003 2.247 2.260 2.244 2.257 202,756 +0.01(+0.45%)
Oct 23, 2003 2.244 2.254 2.244 2.247 249,040 -0.00(-0.15%)
Oct 22, 2003 2.247 2.250 2.240 2.250 203,054 +0.01(+0.30%)
Oct 21, 2003 2.244 2.257 2.237 2.244 142,436 +0.00(+0.00%)
Oct 20, 2003 2.227 2.250 2.227 2.244 189,915 +0.01(+0.45%)
Oct 17, 2003 2.227 2.234 2.227 2.234 171,999 +0.01(+0.45%)
Oct 16, 2003 2.237 2.247 2.224 2.224 295,922 -0.01(-0.60%)
Oct 15, 2003 2.247 2.250 2.247 2.237 507,039 -0.01(-0.30%)
Oct 14, 2003 2.244 2.247 2.230 2.244 259,193 +0.01(+0.45%)
Oct 13, 2003 2.240 2.257 2.234 2.234 307,568 -0.01(-0.45%)
Oct 10, 2003 2.250 2.254 2.237 2.244 227,839 -0.01(-0.30%)
Oct 09, 2003 2.250 2.260 2.247 2.250 264,866 +0.00(+0.00%)
Oct 08, 2003 2.257 2.257 2.250 2.250 176,179 -0.00(-0.15%)
Oct 07, 2003 2.254 2.264 2.254 2.254 166,027 +0.00(+0.00%)
Oct 06, 2003 2.244 2.264 2.244 2.254 65,395 +0.00(+0.00%)
Oct 03, 2003 2.264 2.264 2.264 2.254 152,589 -0.02(-1.03%)
Oct 02, 2003 2.274 2.291 2.271 2.277 141,839 -0.02(-0.87%)
Oct 01, 2003 2.284 2.307 2.284 2.297 188,721 +0.02(+0.88%)
Sep 30, 2003 2.264 2.281 2.264 2.277 345,192 +0.00(+0.00%)
Sep 29, 2003 2.271 2.277 2.271 2.277 199,769 +0.01(+0.30%)
Sep 26, 2003 2.264 2.274 2.264 2.271 120,041 +0.00(+0.15%)
Sep 25, 2003 2.260 2.264 2.260 2.267 235,304 +0.02(+0.89%)
Sep 24, 2003 2.247 2.257 2.247 2.247 210,221 +0.00(+0.00%)
Sep 23, 2003 2.247 2.247 2.247 2.247 265,762 +0.00(+0.00%)
Sep 22, 2003 2.240 2.250 2.237 2.247 249,040 +0.00(+0.00%)
Sep 19, 2003 2.244 2.244 2.244 2.247 178,867 +0.00(+0.15%)
Sep 18, 2003 2.254 2.254 2.240 2.244 390,880 -0.01(-0.59%)
Sep 17, 2003 2.250 2.260 2.250 2.257 226,047 +0.00(+0.00%)
Sep 16, 2003 2.257 2.257 2.247 2.257 175,283 +0.00(+0.00%)
Sep 15, 2003 2.247 2.257 2.244 2.257 134,075 +0.01(+0.45%)
Sep 12, 2003 2.247 2.257 2.244 2.247 146,617 +0.00(+0.15%)
Sep 11, 2003 2.240 2.250 2.237 2.244 213,207 +0.01(+0.30%)
Sep 10, 2003 2.230 2.250 2.230 2.237 325,484 -0.00(-0.15%)
Sep 09, 2003 2.244 2.257 2.234 2.240 302,193 -0.01(-0.45%)
Sep 08, 2003 2.227 2.257 2.227 2.250 339,519 +0.02(+0.75%)
Sep 05, 2003 2.230 2.244 2.220 2.234 266,061 +0.01(+0.30%)
Sep 04, 2003 2.227 2.227 2.210 2.227 122,430 +0.01(+0.45%)
Sep 03, 2003 2.220 2.230 2.210 2.217 250,533 -0.00(-0.15%)
Sep 02, 2003 2.220 2.244 2.214 2.220 234,110 -0.01(-0.60%)
Aug 29, 2003 2.234 2.244 2.227 2.234 236,797 -0.00(-0.15%)
Aug 28, 2003 2.237 2.247 2.234 2.237 153,485 -0.00(-0.15%)
Aug 27, 2003 2.234 2.250 2.224 2.240 252,026 +0.01(+0.45%)
Aug 26, 2003 2.224 2.237 2.217 2.230 240,082 +0.02(+0.76%)
Aug 25, 2003 2.214 2.244 2.210 2.214 325,484 +0.01(+0.46%)
Aug 22, 2003 2.224 2.230 2.200 2.204 332,054 -0.01(-0.60%)
Aug 21, 2003 2.240 2.247 2.214 2.217 411,185 -0.03(-1.19%)
Aug 20, 2003 2.240 2.250 2.240 2.244 186,631 -0.00(-0.15%)
Aug 19, 2003 2.250 2.254 2.224 2.247 446,122 +0.02(+0.75%)
Aug 18, 2003 2.224 2.250 2.224 2.230 263,971 +0.01(+0.30%)
Aug 15, 2003 2.237 2.237 2.204 2.224 229,033 -0.02(-0.75%)
Aug 14, 2003 2.244 2.247 2.210 2.240 267,852 -0.02(-0.74%)
Aug 13, 2003 2.237 2.274 2.227 2.257 337,429 +0.00(+0.00%)
Aug 12, 2003 2.247 2.267 2.244 2.257 300,401 +0.00(+0.15%)
Aug 11, 2003 2.247 2.271 2.244 2.254 322,498 +0.01(+0.45%)
Aug 08, 2003 2.240 2.274 2.240 2.244 261,283 -0.02(-0.89%)
Aug 07, 2003 2.234 2.274 2.224 2.264 378,935 +0.03(+1.20%)
Aug 06, 2003 2.230 2.240 2.224 2.237 245,158 +0.00(+0.15%)
Aug 05, 2003 2.237 2.240 2.220 2.234 274,123 -0.01(-0.30%)
Aug 04, 2003 2.207 2.240 2.204 2.240 406,706 +0.04(+1.83%)
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.