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: 2:54 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 (%)
Dec 31, 2014 2.780 2.751 2.751 2.751 182,392 -0.03(-1.05%)
Dec 30, 2014 2.775 2.790 2.766 2.780 134,904 +0.00(+0.17%)
Dec 29, 2014 2.771 2.790 2.766 2.775 130,840 +0.02(+0.70%)
Dec 26, 2014 2.775 2.800 2.756 2.756 668,431 -0.00(-0.18%)
Dec 24, 2014 2.771 2.761 2.761 2.761 103,046 -0.02(-0.87%)
Dec 23, 2014 2.737 2.785 2.737 2.785 220,830 +0.04(+1.59%)
Dec 22, 2014 2.732 2.766 2.732 2.741 270,907 -0.00(-0.18%)
Dec 19, 2014 2.722 2.746 2.717 2.746 251,936 +0.02(+0.89%)
Dec 18, 2014 2.727 2.732 2.717 2.722 145,068 -0.02(-0.71%)
Dec 17, 2014 2.722 2.756 2.722 2.741 140,951 +0.00(+0.18%)
Dec 16, 2014 2.737 2.737 2.727 2.737 137,309 -0.00(-0.06%)
Dec 15, 2014 2.772 2.772 2.721 2.738 215,067 -0.01(-0.35%)
Dec 12, 2014 2.743 2.753 2.733 2.748 174,846 +0.00(+0.00%)
Dec 11, 2014 2.753 2.756 2.743 2.748 146,899 -0.00(-0.18%)
Dec 10, 2014 2.733 2.753 2.731 2.753 110,929 +0.02(+0.88%)
Dec 09, 2014 2.724 2.739 2.714 2.729 258,075 -0.00(-0.18%)
Dec 08, 2014 2.738 2.753 2.733 2.733 192,876 -0.00(-0.18%)
Dec 05, 2014 2.758 2.767 2.738 2.738 104,766 -0.02(-0.70%)
Dec 04, 2014 2.772 2.782 2.758 2.758 113,773 -0.01(-0.35%)
Dec 03, 2014 2.758 2.786 2.758 2.767 142,493 +0.00(+0.17%)
Dec 02, 2014 2.772 2.782 2.758 2.762 117,986 -0.00(-0.17%)
Dec 01, 2014 2.791 2.801 2.758 2.767 131,301 -0.03(-1.03%)
Nov 28, 2014 2.782 2.801 2.777 2.796 107,627 +0.01(+0.52%)
Nov 26, 2014 2.762 2.782 2.782 2.782 91,061 +0.03(+1.05%)
Nov 25, 2014 2.758 2.762 2.748 2.753 133,389 +0.00(+0.18%)
Nov 24, 2014 2.733 2.753 2.729 2.748 126,613 +0.01(+0.53%)
Nov 21, 2014 2.719 2.738 2.714 2.733 137,679 +0.01(+0.53%)
Nov 20, 2014 2.714 2.729 2.705 2.719 125,694 +0.00(+0.18%)
Nov 19, 2014 2.709 2.714 2.700 2.714 105,913 +0.01(+0.36%)
Nov 18, 2014 2.705 2.709 2.700 2.705 139,745 +0.01(+0.30%)
Nov 17, 2014 2.696 2.711 2.692 2.696 157,247 -0.00(-0.18%)
Nov 14, 2014 2.677 2.706 2.677 2.701 193,556 +0.00(+0.00%)
Nov 13, 2014 2.706 2.720 2.701 2.701 147,907 -0.00(-0.18%)
Nov 12, 2014 2.725 2.725 2.706 2.706 88,403 -0.00(-0.18%)
Nov 11, 2014 2.701 2.716 2.701 2.711 120,365 +0.00(+0.18%)
Nov 10, 2014 2.716 2.720 2.706 2.706 113,233 +0.00(+0.00%)
Nov 07, 2014 2.735 2.735 2.706 2.706 106,777 -0.01(-0.53%)
Nov 06, 2014 2.735 2.740 2.720 2.720 141,543 -0.01(-0.53%)
Nov 05, 2014 2.749 2.754 2.735 2.735 130,916 -0.02(-0.70%)
Nov 04, 2014 2.763 2.763 2.749 2.754 93,011 -0.00(-0.17%)
Nov 03, 2014 2.749 2.768 2.744 2.759 116,680 +0.01(+0.52%)
Oct 31, 2014 2.744 2.749 2.735 2.744 79,945 +0.01(+0.35%)
Oct 30, 2014 2.725 2.740 2.725 2.735 57,639 +0.00(+0.00%)
Oct 29, 2014 2.730 2.740 2.711 2.735 90,343 +0.01(+0.35%)
Oct 28, 2014 2.744 2.744 2.720 2.725 84,620 -0.00(-0.18%)
Oct 27, 2014 2.711 2.744 2.720 2.730 110,266 +0.01(+0.35%)
Oct 24, 2014 2.744 2.744 2.720 2.720 111,554 -0.02(-0.70%)
Oct 23, 2014 2.716 2.740 2.716 2.740 77,178 +0.02(+0.88%)
Oct 22, 2014 2.730 2.730 2.716 2.716 85,584 +0.00(+0.00%)
Oct 21, 2014 2.725 2.730 2.713 2.716 111,581 +0.00(+0.00%)
Oct 20, 2014 2.716 2.716 2.716 2.716 82,392 +0.00(+0.00%)
Oct 17, 2014 2.716 2.720 2.711 2.716 76,099 -0.00(-0.18%)
Oct 16, 2014 2.720 2.720 2.706 2.720 95,598 -0.01(-0.35%)
Oct 15, 2014 2.711 2.730 2.692 2.730 269,638 +0.02(+0.71%)
Oct 14, 2014 2.706 2.720 2.706 2.711 123,121 -0.01(-0.24%)
Oct 13, 2014 2.717 2.717 2.703 2.717 166,900 +0.01(+0.53%)
Oct 10, 2014 2.693 2.711 2.693 2.703 145,497 +0.00(+0.18%)
Oct 09, 2014 2.703 2.712 2.698 2.698 120,303 -0.01(-0.35%)
Oct 08, 2014 2.703 2.714 2.679 2.708 256,406 +0.00(+0.00%)
Oct 07, 2014 2.736 2.736 2.708 2.708 72,148 -0.02(-0.87%)
Oct 06, 2014 2.727 2.736 2.722 2.731 48,146 -0.00(-0.17%)
Oct 03, 2014 2.698 2.736 2.698 2.736 125,411 +0.01(+0.53%)
Oct 02, 2014 2.717 2.736 2.712 2.722 122,185 -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.