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 (%)
Feb 28, 2003 2.341 2.351 2.341 2.345 238,556 -0.00(-0.14%)
Feb 27, 2003 2.351 2.351 2.334 2.348 311,108 +0.00(+0.00%)
Feb 26, 2003 2.345 2.351 2.334 2.348 114,351 +0.00(+0.14%)
Feb 25, 2003 2.345 2.351 2.338 2.345 234,973 +0.00(+0.14%)
Feb 24, 2003 2.345 2.351 2.338 2.341 145,999 -0.01(-0.29%)
Feb 21, 2003 2.351 2.358 2.341 2.348 163,018 +0.00(+0.00%)
Feb 20, 2003 2.351 2.351 2.345 2.348 183,320 +0.00(+0.14%)
Feb 19, 2003 2.351 2.355 2.334 2.345 321,558 +0.00(+0.00%)
Feb 18, 2003 2.345 2.361 2.338 2.345 476,514 -0.01(-0.28%)
Feb 14, 2003 2.351 2.365 2.351 2.351 145,104 -0.01(-0.28%)
Feb 13, 2003 2.361 2.361 2.348 2.358 219,447 -0.00(-0.14%)
Feb 12, 2003 2.355 2.365 2.345 2.361 2,461,397 +0.00(+0.00%)
Feb 11, 2003 2.358 2.365 2.348 2.361 237,660 +0.01(+0.28%)
Feb 10, 2003 2.358 2.358 2.345 2.355 187,500 +0.00(+0.00%)
Feb 07, 2003 2.351 2.358 2.345 2.355 231,091 +0.00(+0.00%)
Feb 06, 2003 2.361 2.361 2.345 2.355 227,210 -0.00(-0.14%)
Feb 05, 2003 2.358 2.361 2.345 2.358 301,852 +0.01(+0.43%)
Feb 04, 2003 2.358 2.358 2.341 2.348 205,713 +0.01(+0.29%)
Feb 03, 2003 2.361 2.365 2.334 2.341 243,034 -0.01(-0.29%)
Jan 31, 2003 2.358 2.358 2.338 2.348 247,214 -0.01(-0.43%)
Jan 30, 2003 2.348 2.358 2.345 2.358 221,239 -0.00(-0.14%)
Jan 29, 2003 2.348 2.368 2.348 2.361 482,486 +0.00(+0.14%)
Jan 28, 2003 2.365 2.368 2.351 2.358 2,663,229 +0.00(+0.14%)
Jan 27, 2003 2.371 2.371 2.351 2.355 145,999 -0.01(-0.43%)
Jan 24, 2003 2.368 2.375 2.355 2.365 135,251 +0.01(+0.28%)
Jan 23, 2003 2.351 2.371 2.351 2.358 263,337 +0.01(+0.28%)
Jan 22, 2003 2.341 2.358 2.331 2.351 274,981 +0.02(+1.01%)
Jan 21, 2003 2.324 2.351 2.324 2.328 253,783 -0.01(-0.29%)
Jan 17, 2003 2.324 2.334 2.314 2.334 168,989 +0.02(+0.87%)
Jan 16, 2003 2.328 2.328 2.314 2.314 165,406 -0.01(-0.58%)
Jan 15, 2003 2.311 2.328 2.308 2.328 249,901 +0.01(+0.43%)
Jan 14, 2003 2.314 2.328 2.298 2.318 176,752 -0.01(-0.43%)
Jan 13, 2003 2.301 2.328 2.301 2.328 243,631 +0.01(+0.58%)
Jan 10, 2003 2.304 2.318 2.298 2.314 204,817 +0.00(+0.14%)
Jan 09, 2003 2.321 2.321 2.294 2.311 286,028 -0.01(-0.43%)
Jan 08, 2003 2.311 2.321 2.291 2.321 233,181 +0.02(+0.73%)
Jan 07, 2003 2.311 2.324 2.304 2.304 313,795 -0.01(-0.29%)
Jan 06, 2003 2.321 2.324 2.311 2.311 211,386 -0.00(-0.14%)
Jan 03, 2003 2.328 2.328 2.304 2.314 169,288 -0.01(-0.58%)
Jan 02, 2003 2.321 2.338 2.321 2.328 148,089 -0.01(-0.29%)
Dec 31, 2002 2.311 2.334 2.311 2.334 194,069 +0.02(+1.01%)
Dec 30, 2002 2.308 2.328 2.308 2.311 253,484 -0.02(-0.72%)
Dec 27, 2002 2.314 2.328 2.314 2.328 188,993 +0.00(+0.14%)
Dec 26, 2002 2.321 2.324 2.301 2.324 182,126 +0.01(+0.43%)
Dec 24, 2002 2.294 2.321 2.294 2.314 56,130 -0.01(-0.43%)
Dec 23, 2002 2.314 2.324 2.301 2.324 187,202 +0.02(+0.73%)
Dec 20, 2002 2.298 2.311 2.291 2.308 234,376 +0.01(+0.44%)
Dec 19, 2002 2.301 2.311 2.294 2.298 157,345 -0.01(-0.58%)
Dec 18, 2002 2.288 2.311 2.284 2.311 253,783 +0.02(+1.03%)
Dec 17, 2002 2.311 2.311 2.284 2.288 165,705 -0.01(-0.44%)
Dec 16, 2002 2.294 2.314 2.291 2.298 178,245 -0.01(-0.44%)
Dec 13, 2002 2.298 2.314 2.294 2.308 275,578 +0.00(+0.00%)
Dec 12, 2002 2.308 2.314 2.288 2.308 304,539 -0.00(-0.14%)
Dec 11, 2002 2.291 2.311 2.281 2.311 211,087 +0.02(+1.03%)
Dec 10, 2002 2.291 2.304 2.281 2.288 172,871 +0.00(+0.15%)
Dec 09, 2002 2.284 2.294 2.284 2.284 158,539 -0.01(-0.29%)
Dec 06, 2002 2.291 2.301 2.281 2.291 111,664 +0.00(+0.00%)
Dec 05, 2002 2.301 2.304 2.281 2.291 157,942 -0.01(-0.44%)
Dec 04, 2002 2.284 2.301 2.284 2.301 114,053 +0.01(+0.29%)
Dec 03, 2002 2.257 2.301 2.257 2.294 233,480 +0.04(+1.78%)
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.