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, 2014 2.615 2.629 2.602 2.615 250,101 +0.01(+0.35%)
Feb 27, 2014 2.597 2.606 2.593 2.606 133,290 +0.01(+0.53%)
Feb 26, 2014 2.593 2.597 2.588 2.593 153,608 -0.00(-0.18%)
Feb 25, 2014 2.597 2.602 2.588 2.597 150,833 +0.01(+0.35%)
Feb 24, 2014 2.593 2.597 2.588 2.588 169,479 +0.00(+0.00%)
Feb 21, 2014 2.588 2.597 2.588 2.588 181,336 -0.01(-0.52%)
Feb 20, 2014 2.597 2.606 2.593 2.602 142,237 +0.00(+0.00%)
Feb 19, 2014 2.588 2.620 2.588 2.602 203,430 +0.01(+0.35%)
Feb 18, 2014 2.602 2.602 2.588 2.593 151,244 +0.01(+0.22%)
Feb 14, 2014 2.576 2.587 2.587 2.587 127,690 +0.02(+0.79%)
Feb 13, 2014 2.576 2.580 2.567 2.567 119,285 -0.01(-0.35%)
Feb 12, 2014 2.585 2.593 2.576 2.576 86,375 -0.01(-0.52%)
Feb 11, 2014 2.594 2.621 2.585 2.589 126,689 -0.01(-0.35%)
Feb 10, 2014 2.598 2.603 2.594 2.598 88,453 -0.00(-0.17%)
Feb 07, 2014 2.612 2.616 2.594 2.603 183,513 -0.00(-0.17%)
Feb 06, 2014 2.598 2.621 2.598 2.607 115,131 +0.01(+0.52%)
Feb 05, 2014 2.580 2.594 2.580 2.594 88,559 +0.01(+0.53%)
Feb 04, 2014 2.603 2.612 2.580 2.580 251,104 -0.04(-1.38%)
Feb 03, 2014 2.603 2.634 2.598 2.616 201,343 +0.02(+0.87%)
Jan 31, 2014 2.607 2.607 2.576 2.594 74,308 +0.00(+0.17%)
Jan 30, 2014 2.603 2.612 2.585 2.589 123,193 -0.02(-0.69%)
Jan 29, 2014 2.630 2.634 2.598 2.607 165,946 -0.01(-0.35%)
Jan 28, 2014 2.621 2.625 2.598 2.616 193,022 +0.01(+0.35%)
Jan 27, 2014 2.585 2.621 2.585 2.607 139,777 +0.01(+0.35%)
Jan 24, 2014 2.567 2.603 2.567 2.598 214,548 +0.01(+0.52%)
Jan 23, 2014 2.571 2.585 2.567 2.585 105,637 +0.02(+0.88%)
Jan 22, 2014 2.571 2.576 2.562 2.562 126,543 +0.00(+0.00%)
Jan 21, 2014 2.535 2.567 2.530 2.562 248,203 +0.02(+0.71%)
Jan 17, 2014 2.540 2.544 2.544 2.544 50,456 +0.00(+0.18%)
Jan 16, 2014 2.549 2.567 2.540 2.540 143,287 -0.02(-0.88%)
Jan 15, 2014 2.558 2.562 2.540 2.562 172,149 +0.00(+0.18%)
Jan 14, 2014 2.553 2.571 2.533 2.558 240,101 -0.00(-0.05%)
Jan 13, 2014 2.595 2.604 2.550 2.559 270,673 -0.04(-1.55%)
Jan 10, 2014 2.590 2.613 2.586 2.599 154,888 +0.01(+0.52%)
Jan 09, 2014 2.595 2.604 2.586 2.586 123,347 -0.02(-0.69%)
Jan 08, 2014 2.586 2.608 2.572 2.604 182,820 +0.01(+0.52%)
Jan 07, 2014 2.590 2.604 2.588 2.590 117,517 +0.00(+0.00%)
Jan 06, 2014 2.590 2.608 2.586 2.590 118,854 -0.01(-0.35%)
Jan 03, 2014 2.599 2.608 2.590 2.599 154,754 +0.00(+0.17%)
Jan 02, 2014 2.572 2.595 2.563 2.595 211,093 +0.02(+0.87%)
Dec 31, 2013 2.595 2.572 2.572 2.572 205,608 -0.01(-0.52%)
Dec 30, 2013 2.590 2.590 2.572 2.586 173,976 +0.00(+0.17%)
Dec 27, 2013 2.590 2.590 2.577 2.581 130,899 -0.02(-0.86%)
Dec 26, 2013 2.577 2.608 2.568 2.604 238,680 +0.02(+0.87%)
Dec 24, 2013 2.559 2.590 2.554 2.581 179,251 +0.01(+0.35%)
Dec 23, 2013 2.541 2.599 2.541 2.572 163,667 +0.03(+1.06%)
Dec 20, 2013 2.532 2.550 2.523 2.545 318,252 +0.01(+0.53%)
Dec 19, 2013 2.505 2.536 2.500 2.532 356,120 +0.02(+0.71%)
Dec 18, 2013 2.500 2.527 2.500 2.514 255,024 +0.00(+0.00%)
Dec 17, 2013 2.491 2.514 2.491 2.514 230,553 +0.02(+0.68%)
Dec 16, 2013 2.506 2.515 2.484 2.497 274,003 +0.00(+0.18%)
Dec 13, 2013 2.501 2.501 2.484 2.493 224,791 +0.00(+0.00%)
Dec 12, 2013 2.510 2.510 2.488 2.493 194,586 -0.03(-1.06%)
Dec 11, 2013 2.515 2.519 2.514 2.519 154,387 +0.00(+0.00%)
Dec 10, 2013 2.510 2.519 2.510 2.519 222,454 +0.01(+0.53%)
Dec 09, 2013 2.493 2.510 2.493 2.506 436,377 +0.01(+0.36%)
Dec 06, 2013 2.488 2.501 2.488 2.497 260,849 +0.01(+0.36%)
Dec 05, 2013 2.484 2.492 2.479 2.488 280,256 +0.00(+0.00%)
Dec 04, 2013 2.497 2.501 2.488 2.488 331,428 -0.01(-0.36%)
Dec 03, 2013 2.506 2.519 2.493 2.497 296,018 -0.01(-0.36%)
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.