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 )

3.085 -0.015 (-0.48%)
Streaming Delayed Price Updated: 3:16 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 (%)
Mar 31, 2014 2.605 2.618 2.605 2.609 146,668 +0.00(+0.00%)
Mar 28, 2014 2.605 2.614 2.600 2.609 157,202 +0.00(+0.00%)
Mar 27, 2014 2.609 2.614 2.605 2.609 232,765 -0.00(-0.18%)
Mar 26, 2014 2.618 2.618 2.605 2.614 362,110 +0.00(+0.18%)
Mar 25, 2014 2.614 2.614 2.600 2.609 334,166 -0.01(-0.35%)
Mar 24, 2014 2.609 2.623 2.609 2.618 169,420 +0.00(+0.17%)
Mar 21, 2014 2.609 2.618 2.605 2.614 111,770 +0.00(+0.00%)
Mar 20, 2014 2.614 2.614 2.600 2.614 165,645 -0.01(-0.35%)
Mar 19, 2014 2.618 2.632 2.618 2.623 87,249 +0.00(+0.00%)
Mar 18, 2014 2.605 2.632 2.591 2.623 205,272 +0.02(+0.66%)
Mar 17, 2014 2.606 2.615 2.597 2.606 103,965 -0.01(-0.35%)
Mar 14, 2014 2.620 2.624 2.601 2.615 101,489 +0.00(+0.00%)
Mar 13, 2014 2.615 2.629 2.610 2.615 131,946 -0.01(-0.52%)
Mar 12, 2014 2.610 2.629 2.592 2.629 211,563 +0.02(+0.87%)
Mar 11, 2014 2.592 2.610 2.588 2.606 126,954 +0.02(+0.88%)
Mar 10, 2014 2.579 2.597 2.579 2.583 146,219 +0.00(+0.00%)
Mar 07, 2014 2.597 2.597 2.574 2.583 187,441 -0.01(-0.53%)
Mar 06, 2014 2.597 2.601 2.592 2.597 217,832 -0.01(-0.35%)
Mar 05, 2014 2.601 2.620 2.592 2.606 208,726 +0.00(+0.00%)
Mar 04, 2014 2.620 2.647 2.606 2.606 156,672 -0.02(-0.87%)
Mar 03, 2014 2.624 2.656 2.597 2.629 274,561 +0.01(+0.52%)
Feb 28, 2014 2.615 2.629 2.601 2.615 250,136 +0.01(+0.35%)
Feb 27, 2014 2.597 2.606 2.592 2.606 133,309 +0.01(+0.53%)
Feb 26, 2014 2.592 2.597 2.588 2.592 153,629 -0.00(-0.18%)
Feb 25, 2014 2.597 2.601 2.588 2.597 150,854 +0.01(+0.35%)
Feb 24, 2014 2.592 2.597 2.588 2.588 169,503 +0.00(+0.00%)
Feb 21, 2014 2.588 2.597 2.588 2.588 181,361 -0.01(-0.52%)
Feb 20, 2014 2.597 2.606 2.592 2.601 142,256 +0.00(+0.00%)
Feb 19, 2014 2.588 2.620 2.588 2.601 203,458 +0.01(+0.35%)
Feb 18, 2014 2.601 2.601 2.588 2.592 151,265 +0.01(+0.22%)
Feb 14, 2014 2.575 2.587 2.587 2.587 127,707 +0.02(+0.79%)
Feb 13, 2014 2.575 2.580 2.566 2.566 119,301 -0.01(-0.35%)
Feb 12, 2014 2.584 2.592 2.575 2.575 86,387 -0.01(-0.52%)
Feb 11, 2014 2.593 2.621 2.584 2.589 126,707 -0.01(-0.35%)
Feb 10, 2014 2.598 2.602 2.593 2.598 88,465 -0.00(-0.17%)
Feb 07, 2014 2.611 2.616 2.593 2.602 183,538 -0.00(-0.17%)
Feb 06, 2014 2.598 2.621 2.597 2.607 115,147 +0.01(+0.52%)
Feb 05, 2014 2.580 2.593 2.580 2.593 88,572 +0.01(+0.53%)
Feb 04, 2014 2.602 2.611 2.580 2.580 251,139 -0.04(-1.38%)
Feb 03, 2014 2.602 2.634 2.598 2.616 201,371 +0.02(+0.87%)
Jan 31, 2014 2.607 2.607 2.575 2.593 74,318 +0.00(+0.17%)
Jan 30, 2014 2.602 2.611 2.584 2.589 123,210 -0.02(-0.69%)
Jan 29, 2014 2.630 2.634 2.598 2.607 165,969 -0.01(-0.35%)
Jan 28, 2014 2.621 2.625 2.598 2.616 193,049 +0.01(+0.35%)
Jan 27, 2014 2.584 2.620 2.584 2.607 139,796 +0.01(+0.35%)
Jan 24, 2014 2.566 2.602 2.566 2.598 214,578 +0.01(+0.52%)
Jan 23, 2014 2.571 2.584 2.566 2.584 105,652 +0.02(+0.88%)
Jan 22, 2014 2.571 2.575 2.562 2.562 126,561 +0.00(+0.00%)
Jan 21, 2014 2.535 2.566 2.530 2.562 248,238 +0.02(+0.71%)
Jan 17, 2014 2.539 2.544 2.544 2.544 50,463 +0.00(+0.18%)
Jan 16, 2014 2.548 2.566 2.539 2.539 143,307 -0.02(-0.88%)
Jan 15, 2014 2.557 2.562 2.539 2.562 172,173 +0.00(+0.18%)
Jan 14, 2014 2.553 2.571 2.533 2.557 240,135 -0.00(-0.05%)
Jan 13, 2014 2.594 2.603 2.549 2.558 270,710 -0.04(-1.55%)
Jan 10, 2014 2.590 2.612 2.585 2.599 154,909 +0.01(+0.52%)
Jan 09, 2014 2.594 2.603 2.585 2.585 123,364 -0.02(-0.69%)
Jan 08, 2014 2.585 2.608 2.572 2.603 182,845 +0.01(+0.52%)
Jan 07, 2014 2.590 2.603 2.588 2.590 117,534 +0.00(+0.00%)
Jan 06, 2014 2.590 2.608 2.585 2.590 118,871 -0.01(-0.35%)
Jan 03, 2014 2.599 2.608 2.590 2.599 154,776 +0.00(+0.17%)
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.