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 )

3.100 UNCHANGED
Streaming Delayed Price Updated: 10:39 AM 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 (%)
Dec 31, 2003 2.260 2.277 2.260 2.271 160,950 +0.01(+0.44%)
Dec 30, 2003 2.260 2.260 2.260 2.260 306,970 +0.00(+0.00%)
Dec 29, 2003 2.257 2.274 2.257 2.260 278,602 +0.00(+0.15%)
Dec 26, 2003 2.267 2.277 2.257 2.257 418,949 -0.01(-0.30%)
Dec 24, 2003 2.247 2.267 2.247 2.264 197,978 +0.01(+0.45%)
Dec 23, 2003 2.260 2.274 2.247 2.254 628,274 -0.01(-0.30%)
Dec 22, 2003 2.271 2.277 2.257 2.260 242,172 -0.02(-0.74%)
Dec 19, 2003 2.274 2.277 2.264 2.277 192,901 +0.01(+0.30%)
Dec 18, 2003 2.250 2.271 2.250 2.271 302,491 +0.00(+0.15%)
Dec 17, 2003 2.247 2.267 2.247 2.267 230,228 +0.02(+0.74%)
Dec 16, 2003 2.240 2.260 2.240 2.250 235,901 +0.00(+0.15%)
Dec 15, 2003 2.254 2.257 2.254 2.247 210,519 +0.00(+0.15%)
Dec 12, 2003 2.247 2.254 2.244 2.244 263,075 -0.00(-0.15%)
Dec 11, 2003 2.237 2.254 2.237 2.247 263,373 +0.00(+0.15%)
Dec 10, 2003 2.247 2.257 2.244 2.244 230,526 -0.00(-0.15%)
Dec 09, 2003 2.247 2.254 2.247 2.247 228,436 +0.00(+0.00%)
Dec 08, 2003 2.247 2.247 2.247 2.247 217,686 +0.00(+0.15%)
Dec 05, 2003 2.247 2.254 2.247 2.244 183,346 +0.01(+0.30%)
Dec 04, 2003 2.240 2.247 2.237 2.237 308,762 -0.01(-0.45%)
Dec 03, 2003 2.237 2.247 2.237 2.247 91,075 +0.01(+0.30%)
Dec 02, 2003 2.244 2.244 2.237 2.240 302,790 +0.01(+0.30%)
Dec 01, 2003 2.250 2.250 2.234 2.234 388,491 -0.01(-0.60%)
Nov 28, 2003 2.254 2.254 2.247 2.247 109,589 -0.01(-0.30%)
Nov 26, 2003 2.254 2.260 2.250 2.254 286,665 -0.00(-0.15%)
Nov 25, 2003 2.247 2.257 2.247 2.257 485,539 +0.02(+0.75%)
Nov 24, 2003 2.247 2.247 2.234 2.240 591,545 -0.00(-0.15%)
Nov 21, 2003 2.244 2.250 2.237 2.244 336,533 +0.00(+0.00%)
Nov 20, 2003 2.244 2.250 2.237 2.244 627,976 +0.00(+0.15%)
Nov 19, 2003 2.247 2.254 2.237 2.240 830,732 -0.01(-0.45%)
Nov 18, 2003 2.250 2.250 2.240 2.250 395,956 +0.00(+0.15%)
Nov 17, 2003 2.254 2.257 2.244 2.247 376,845 +0.00(+0.15%)
Nov 14, 2003 2.244 2.247 2.237 2.244 624,691 +0.00(+0.00%)
Nov 13, 2003 2.240 2.257 2.230 2.244 926,884 +0.01(+0.30%)
Nov 12, 2003 2.240 2.247 2.237 2.237 148,707 -0.01(-0.60%)
Nov 11, 2003 2.244 2.247 2.240 2.250 106,902 +0.01(+0.30%)
Nov 10, 2003 2.244 2.250 2.240 2.244 180,360 +0.00(+0.00%)
Nov 07, 2003 2.247 2.254 2.244 2.244 102,124 -0.00(-0.15%)
Nov 06, 2003 2.250 2.254 2.244 2.247 342,804 -0.01(-0.30%)
Nov 05, 2003 2.254 2.257 2.250 2.254 243,964 +0.00(+0.15%)
Nov 04, 2003 2.254 2.257 2.254 2.250 143,090 -0.01(-0.44%)
Nov 03, 2003 2.264 2.264 2.254 2.260 117,066 +0.01(+0.30%)
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%)
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.