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: 2:23 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 (%)
Nov 28, 2014 2.782 2.801 2.777 2.797 107,612 +0.01(+0.52%)
Nov 26, 2014 2.763 2.782 2.782 2.782 91,049 +0.03(+1.05%)
Nov 25, 2014 2.758 2.763 2.748 2.753 133,371 +0.00(+0.18%)
Nov 24, 2014 2.734 2.753 2.729 2.748 126,595 +0.01(+0.53%)
Nov 21, 2014 2.719 2.739 2.715 2.734 137,660 +0.01(+0.53%)
Nov 20, 2014 2.715 2.729 2.705 2.719 125,676 +0.00(+0.18%)
Nov 19, 2014 2.710 2.715 2.700 2.715 105,898 +0.01(+0.36%)
Nov 18, 2014 2.705 2.710 2.700 2.705 139,726 +0.01(+0.30%)
Nov 17, 2014 2.697 2.711 2.692 2.697 157,225 -0.00(-0.18%)
Nov 14, 2014 2.678 2.706 2.678 2.702 193,529 +0.00(+0.00%)
Nov 13, 2014 2.706 2.721 2.702 2.702 147,887 -0.00(-0.18%)
Nov 12, 2014 2.726 2.726 2.706 2.706 88,391 -0.00(-0.18%)
Nov 11, 2014 2.702 2.716 2.702 2.711 120,348 +0.00(+0.18%)
Nov 10, 2014 2.716 2.721 2.706 2.706 113,217 +0.00(+0.00%)
Nov 07, 2014 2.735 2.735 2.706 2.706 106,762 -0.01(-0.53%)
Nov 06, 2014 2.735 2.740 2.721 2.721 141,523 -0.01(-0.53%)
Nov 05, 2014 2.749 2.754 2.735 2.735 130,897 -0.02(-0.70%)
Nov 04, 2014 2.764 2.764 2.749 2.754 92,998 -0.00(-0.17%)
Nov 03, 2014 2.749 2.769 2.745 2.759 116,664 +0.01(+0.52%)
Oct 31, 2014 2.745 2.749 2.735 2.745 79,934 +0.01(+0.35%)
Oct 30, 2014 2.726 2.740 2.726 2.735 57,631 +0.00(+0.00%)
Oct 29, 2014 2.730 2.740 2.711 2.735 90,330 +0.01(+0.35%)
Oct 28, 2014 2.745 2.745 2.721 2.726 84,608 -0.00(-0.18%)
Oct 27, 2014 2.711 2.745 2.721 2.730 110,250 +0.01(+0.35%)
Oct 24, 2014 2.745 2.745 2.721 2.721 111,539 -0.02(-0.70%)
Oct 23, 2014 2.716 2.740 2.716 2.740 77,167 +0.02(+0.88%)
Oct 22, 2014 2.730 2.730 2.716 2.716 85,572 +0.00(+0.00%)
Oct 21, 2014 2.726 2.730 2.714 2.716 111,566 +0.00(+0.00%)
Oct 20, 2014 2.716 2.716 2.716 2.716 82,380 +0.00(+0.00%)
Oct 17, 2014 2.716 2.721 2.711 2.716 76,088 -0.00(-0.18%)
Oct 16, 2014 2.721 2.721 2.706 2.721 95,585 -0.01(-0.35%)
Oct 15, 2014 2.711 2.730 2.692 2.730 269,601 +0.02(+0.71%)
Oct 14, 2014 2.706 2.721 2.706 2.711 123,104 -0.01(-0.24%)
Oct 13, 2014 2.718 2.718 2.703 2.718 166,877 +0.01(+0.53%)
Oct 10, 2014 2.694 2.712 2.694 2.703 145,476 +0.00(+0.18%)
Oct 09, 2014 2.703 2.713 2.699 2.699 120,286 -0.01(-0.35%)
Oct 08, 2014 2.703 2.714 2.679 2.708 256,371 +0.00(+0.00%)
Oct 07, 2014 2.737 2.737 2.708 2.708 72,138 -0.02(-0.87%)
Oct 06, 2014 2.727 2.737 2.722 2.732 48,139 -0.00(-0.17%)
Oct 03, 2014 2.699 2.737 2.699 2.737 125,394 +0.01(+0.53%)
Oct 02, 2014 2.718 2.737 2.713 2.722 122,168 -0.00(-0.00%)
Oct 01, 2014 2.703 2.741 2.699 2.722 222,918 +0.01(+0.35%)
Sep 30, 2014 2.694 2.713 2.689 2.713 81,324 +0.03(+1.06%)
Sep 29, 2014 2.665 2.689 2.665 2.684 142,190 +0.01(+0.36%)
Sep 26, 2014 2.670 2.679 2.651 2.675 102,848 -0.00(-0.18%)
Sep 25, 2014 2.675 2.679 2.651 2.679 162,525 +0.00(+0.00%)
Sep 24, 2014 2.660 2.679 2.660 2.679 89,594 +0.01(+0.36%)
Sep 23, 2014 2.656 2.670 2.656 2.670 121,700 +0.02(+0.72%)
Sep 22, 2014 2.675 2.684 2.651 2.651 130,825 -0.02(-0.89%)
Sep 19, 2014 2.670 2.679 2.670 2.675 85,008 +0.00(+0.00%)
Sep 18, 2014 2.675 2.684 2.670 2.675 141,247 -0.00(-0.18%)
Sep 17, 2014 2.679 2.684 2.679 2.679 140,808 +0.00(+0.18%)
Sep 16, 2014 2.699 2.703 2.675 2.675 168,669 -0.02(-0.58%)
Sep 15, 2014 2.700 2.709 2.690 2.690 169,977 -0.01(-0.35%)
Sep 12, 2014 2.709 2.714 2.700 2.700 170,224 -0.01(-0.35%)
Sep 11, 2014 2.705 2.724 2.705 2.709 178,240 -0.00(-0.17%)
Sep 10, 2014 2.714 2.719 2.705 2.714 111,682 -0.01(-0.52%)
Sep 09, 2014 2.709 2.733 2.709 2.728 174,234 +0.02(+0.70%)
Sep 08, 2014 2.724 2.733 2.709 2.709 142,676 -0.02(-0.86%)
Sep 05, 2014 2.752 2.752 2.733 2.733 54,826 -0.02(-0.86%)
Sep 04, 2014 2.761 2.771 2.738 2.757 116,162 -0.01(-0.34%)
Sep 03, 2014 2.742 2.766 2.742 2.766 100,503 +0.02(+0.69%)
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.