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: 3:04 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 (%)
Oct 29, 2004 2.224 2.231 2.221 2.231 191,083 +0.00(+0.15%)
Oct 28, 2004 2.227 2.227 2.221 2.227 148,388 -0.00(-0.15%)
Oct 27, 2004 2.227 2.231 2.221 2.231 227,509 +0.01(+0.30%)
Oct 26, 2004 2.224 2.234 2.217 2.224 189,590 -0.00(-0.15%)
Oct 25, 2004 2.231 2.231 2.224 2.227 71,656 -0.00(-0.15%)
Oct 22, 2004 2.227 2.234 2.217 2.231 205,414 +0.00(+0.15%)
Oct 21, 2004 2.231 2.237 2.224 2.227 137,341 +0.01(+0.30%)
Oct 20, 2004 2.217 2.237 2.217 2.221 126,891 +0.00(+0.00%)
Oct 19, 2004 2.211 2.227 2.211 2.221 96,437 +0.01(+0.30%)
Oct 18, 2004 2.214 2.227 2.211 2.214 107,186 -0.00(-0.15%)
Oct 15, 2004 2.214 2.221 2.214 2.217 191,083 +0.00(+0.00%)
Oct 14, 2004 2.217 2.224 2.217 2.217 79,120 +0.00(+0.00%)
Oct 13, 2004 2.227 2.227 2.217 2.217 126,891 -0.01(-0.60%)
Oct 12, 2004 2.231 2.241 2.227 2.231 169,288 +0.01(+0.30%)
Oct 11, 2004 2.221 2.231 2.221 2.224 96,138 -0.00(-0.15%)
Oct 08, 2004 2.221 2.227 2.217 2.227 154,061 +0.02(+0.76%)
Oct 07, 2004 2.204 2.211 2.204 2.211 135,848 +0.01(+0.30%)
Oct 06, 2004 2.207 2.217 2.204 2.204 276,474 -0.00(-0.15%)
Oct 05, 2004 2.211 2.217 2.207 2.207 232,286 -0.00(-0.15%)
Oct 04, 2004 2.217 2.224 2.211 2.211 189,889 -0.01(-0.30%)
Oct 01, 2004 2.231 2.231 2.217 2.217 70,760 -0.01(-0.60%)
Sep 30, 2004 2.227 2.231 2.221 2.231 142,417 +0.01(+0.30%)
Sep 29, 2004 2.227 2.231 2.224 2.224 142,118 -0.00(-0.15%)
Sep 28, 2004 2.231 2.234 2.224 2.227 91,959 +0.00(+0.00%)
Sep 27, 2004 2.234 2.234 2.224 2.227 199,443 -0.01(-0.30%)
Sep 24, 2004 2.231 2.234 2.227 2.234 83,897 +0.00(+0.15%)
Sep 23, 2004 2.231 2.234 2.231 2.231 198,249 +0.00(+0.00%)
Sep 22, 2004 2.224 2.231 2.221 2.231 312,003 +0.01(+0.30%)
Sep 21, 2004 2.227 2.227 2.217 2.224 319,468 -0.00(-0.15%)
Sep 20, 2004 2.217 2.227 2.214 2.227 324,245 +0.01(+0.45%)
Sep 17, 2004 2.214 2.221 2.211 2.217 144,805 +0.00(+0.15%)
Sep 16, 2004 2.204 2.221 2.204 2.214 270,204 +0.01(+0.30%)
Sep 15, 2004 2.204 2.214 2.200 2.207 104,498 +0.00(+0.15%)
Sep 14, 2004 2.207 2.211 2.200 2.204 250,797 -0.00(-0.15%)
Sep 13, 2004 2.207 2.211 2.200 2.207 142,715 +0.00(+0.00%)
Sep 10, 2004 2.214 2.214 2.207 2.207 245,423 -0.01(-0.30%)
Sep 09, 2004 2.214 2.221 2.214 2.214 315,885 +0.00(+0.15%)
Sep 08, 2004 2.207 2.214 2.204 2.211 281,848 +0.01(+0.30%)
Sep 07, 2004 2.207 2.211 2.200 2.204 99,124 -0.01(-0.30%)
Sep 03, 2004 2.211 2.214 2.207 2.211 80,613 -0.00(-0.15%)
Sep 02, 2004 2.221 2.221 2.210 2.214 98,826 -0.00(-0.15%)
Sep 01, 2004 2.221 2.224 2.211 2.217 179,140 +0.00(+0.15%)
Aug 31, 2004 2.211 2.217 2.207 2.214 263,934 +0.00(+0.15%)
Aug 30, 2004 2.211 2.211 2.200 2.211 208,102 +0.00(+0.15%)
Aug 27, 2004 2.204 2.207 2.200 2.207 78,523 +0.01(+0.30%)
Aug 26, 2004 2.200 2.204 2.197 2.200 372,314 +0.00(+0.15%)
Aug 25, 2004 2.197 2.200 2.194 2.197 360,670 +0.00(+0.00%)
Aug 24, 2004 2.200 2.204 2.194 2.197 179,738 -0.00(-0.15%)
Aug 23, 2004 2.200 2.204 2.197 2.200 163,316 +0.00(+0.00%)
Aug 20, 2004 2.204 2.204 2.200 2.200 40,008 -0.01(-0.30%)
Aug 19, 2004 2.194 2.207 2.194 2.207 229,897 +0.01(+0.61%)
Aug 18, 2004 2.194 2.204 2.194 2.194 238,556 -0.00(-0.03%)
Aug 17, 2004 2.187 2.200 2.187 2.194 174,662 +0.01(+0.34%)
Aug 16, 2004 2.187 2.190 2.184 2.187 260,650 +0.00(+0.00%)
Aug 13, 2004 2.180 2.187 2.177 2.187 153,165 +0.01(+0.46%)
Aug 12, 2004 2.174 2.184 2.174 2.177 127,190 -0.01(-0.46%)
Aug 11, 2004 2.180 2.190 2.180 2.187 253,783 +0.00(+0.15%)
Aug 10, 2004 2.184 2.190 2.180 2.184 211,684 +0.00(+0.00%)
Aug 09, 2004 2.184 2.194 2.184 2.184 334,097 -0.00(-0.15%)
Aug 06, 2004 2.187 2.200 2.187 2.187 229,897 +0.00(+0.15%)
Aug 05, 2004 2.177 2.184 2.174 2.184 159,435 +0.00(+0.00%)
Aug 04, 2004 2.174 2.184 2.174 2.184 85,091 +0.01(+0.46%)
Aug 03, 2004 2.174 2.177 2.174 2.174 97,034 +0.00(+0.00%)
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.