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 (%)
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%)
Nov 03, 2003 2.264 2.264 2.254 2.261 117,050 +0.01(+0.30%)
Oct 31, 2003 2.254 2.254 2.251 2.254 111,664 +0.00(+0.15%)
Oct 30, 2003 2.251 2.254 2.251 2.251 137,341 -0.00(-0.15%)
Oct 29, 2003 2.257 2.264 2.254 2.254 237,958 -0.01(-0.30%)
Oct 28, 2003 2.257 2.261 2.254 2.261 129,578 +0.00(+0.15%)
Oct 27, 2003 2.257 2.267 2.254 2.257 173,766 +0.00(+0.00%)
Oct 24, 2003 2.247 2.261 2.244 2.257 202,727 +0.01(+0.45%)
Oct 23, 2003 2.244 2.254 2.244 2.247 249,005 -0.00(-0.15%)
Oct 22, 2003 2.247 2.251 2.241 2.251 203,026 +0.01(+0.30%)
Oct 21, 2003 2.244 2.257 2.237 2.244 142,417 +0.00(+0.00%)
Oct 20, 2003 2.227 2.251 2.227 2.244 189,889 +0.01(+0.45%)
Oct 17, 2003 2.227 2.234 2.227 2.234 171,975 +0.01(+0.45%)
Oct 16, 2003 2.237 2.247 2.224 2.224 295,881 -0.01(-0.60%)
Oct 15, 2003 2.247 2.251 2.247 2.237 506,968 -0.01(-0.30%)
Oct 14, 2003 2.244 2.247 2.231 2.244 259,157 +0.01(+0.45%)
Oct 13, 2003 2.241 2.257 2.234 2.234 307,525 -0.01(-0.45%)
Oct 10, 2003 2.251 2.254 2.237 2.244 227,807 -0.01(-0.30%)
Oct 09, 2003 2.251 2.261 2.247 2.251 264,830 +0.00(+0.00%)
Oct 08, 2003 2.257 2.257 2.251 2.251 176,155 -0.00(-0.15%)
Oct 07, 2003 2.254 2.264 2.254 2.254 166,003 +0.00(+0.00%)
Oct 06, 2003 2.244 2.264 2.244 2.254 65,386 +0.00(+0.00%)
Oct 03, 2003 2.264 2.264 2.264 2.254 152,568 -0.02(-1.03%)
Oct 02, 2003 2.274 2.291 2.271 2.278 141,819 -0.02(-0.87%)
Oct 01, 2003 2.284 2.308 2.284 2.298 188,695 +0.02(+0.88%)
Sep 30, 2003 2.264 2.281 2.264 2.278 345,144 +0.00(+0.00%)
Sep 29, 2003 2.271 2.278 2.271 2.278 199,742 +0.01(+0.30%)
Sep 26, 2003 2.264 2.274 2.264 2.271 120,024 +0.00(+0.15%)
Sep 25, 2003 2.261 2.264 2.261 2.267 235,271 +0.02(+0.89%)
Sep 24, 2003 2.247 2.257 2.247 2.247 210,192 +0.00(+0.00%)
Sep 23, 2003 2.247 2.247 2.247 2.247 265,725 +0.00(+0.00%)
Sep 22, 2003 2.241 2.251 2.237 2.247 249,005 +0.00(+0.00%)
Sep 19, 2003 2.244 2.244 2.244 2.247 178,842 +0.00(+0.15%)
Sep 18, 2003 2.254 2.254 2.241 2.244 390,825 -0.01(-0.59%)
Sep 17, 2003 2.251 2.261 2.251 2.257 226,016 +0.00(+0.00%)
Sep 16, 2003 2.257 2.257 2.247 2.257 175,259 +0.00(+0.00%)
Sep 15, 2003 2.247 2.257 2.244 2.257 134,057 +0.01(+0.45%)
Sep 12, 2003 2.247 2.257 2.244 2.247 146,597 +0.00(+0.15%)
Sep 11, 2003 2.241 2.251 2.237 2.244 213,177 +0.01(+0.30%)
Sep 10, 2003 2.231 2.251 2.231 2.237 325,439 -0.00(-0.15%)
Sep 09, 2003 2.244 2.257 2.234 2.241 302,151 -0.01(-0.45%)
Sep 08, 2003 2.227 2.257 2.227 2.251 339,472 +0.02(+0.75%)
Sep 05, 2003 2.231 2.244 2.221 2.234 266,024 +0.01(+0.30%)
Sep 04, 2003 2.227 2.227 2.211 2.227 122,412 +0.01(+0.45%)
Sep 03, 2003 2.221 2.231 2.211 2.217 250,498 -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.