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 (%)
Apr 30, 2004 2.180 2.207 2.180 2.190 216,462 +0.00(+0.15%)
Apr 29, 2004 2.187 2.200 2.180 2.187 162,421 -0.01(-0.61%)
Apr 28, 2004 2.187 2.204 2.187 2.200 250,797 +0.00(+0.15%)
Apr 27, 2004 2.204 2.204 2.194 2.197 344,249 +0.00(+0.15%)
Apr 26, 2004 2.194 2.204 2.187 2.194 156,151 -0.01(-0.61%)
Apr 23, 2004 2.200 2.207 2.194 2.207 627,291 -0.00(-0.15%)
Apr 22, 2004 2.197 2.224 2.197 2.211 534,138 +0.01(+0.61%)
Apr 21, 2004 2.217 2.227 2.197 2.197 1,462,088 -0.02(-0.91%)
Apr 20, 2004 2.224 2.231 2.217 2.217 376,793 -0.01(-0.60%)
Apr 19, 2004 2.221 2.231 2.217 2.231 600,719 +0.01(+0.45%)
Apr 16, 2004 2.217 2.227 2.214 2.221 921,680 -0.00(-0.15%)
Apr 15, 2004 2.217 2.227 2.217 2.224 825,839 +0.01(+0.45%)
Apr 14, 2004 2.224 2.224 2.204 2.214 209,893 +0.00(+0.00%)
Apr 13, 2004 2.247 2.251 2.197 2.214 420,085 -0.05(-2.07%)
Apr 12, 2004 2.257 2.267 2.254 2.261 146,298 +0.00(+0.15%)
Apr 08, 2004 2.264 2.267 2.254 2.257 230,196 +0.01(+0.30%)
Apr 07, 2004 2.261 2.267 2.251 2.251 204,519 -0.02(-0.74%)
Apr 06, 2004 2.271 2.271 2.254 2.267 340,964 -0.01(-0.59%)
Apr 05, 2004 2.271 2.284 2.247 2.281 322,453 +0.01(+0.44%)
Apr 02, 2004 2.288 2.291 2.271 2.271 282,147 -0.04(-1.60%)
Apr 01, 2004 2.308 2.308 2.298 2.308 286,924 -0.00(-0.14%)
Mar 31, 2004 2.301 2.311 2.301 2.311 165,108 +0.01(+0.29%)
Mar 30, 2004 2.301 2.304 2.298 2.304 260,052 +0.01(+0.29%)
Mar 29, 2004 2.311 2.311 2.298 2.298 430,535 -0.01(-0.29%)
Mar 26, 2004 2.308 2.314 2.301 2.304 369,926 -0.01(-0.43%)
Mar 25, 2004 2.308 2.318 2.304 2.314 280,057 +0.01(+0.29%)
Mar 24, 2004 2.318 2.318 2.304 2.308 301,553 -0.01(-0.29%)
Mar 23, 2004 2.308 2.318 2.304 2.314 332,605 +0.01(+0.29%)
Mar 22, 2004 2.308 2.314 2.304 2.308 189,590 -0.01(-0.58%)
Mar 19, 2004 2.311 2.321 2.308 2.321 190,486 +0.00(+0.14%)
Mar 18, 2004 2.308 2.318 2.304 2.318 170,781 +0.01(+0.58%)
Mar 17, 2004 2.311 2.318 2.304 2.304 139,431 -0.01(-0.58%)
Mar 16, 2004 2.304 2.318 2.304 2.318 137,042 +0.01(+0.29%)
Mar 15, 2004 2.304 2.311 2.304 2.311 200,637 +0.01(+0.29%)
Mar 12, 2004 2.308 2.321 2.301 2.304 184,216 +0.00(+0.00%)
Mar 11, 2004 2.311 2.314 2.298 2.304 192,576 -0.01(-0.29%)
Mar 10, 2004 2.311 2.321 2.311 2.311 124,502 +0.00(+0.00%)
Mar 09, 2004 2.314 2.324 2.311 2.311 224,523 -0.01(-0.29%)
Mar 08, 2004 2.308 2.318 2.304 2.318 223,926 +0.01(+0.29%)
Mar 05, 2004 2.304 2.311 2.301 2.311 369,328 +0.02(+0.73%)
Mar 04, 2004 2.298 2.301 2.291 2.294 160,629 +0.00(+0.00%)
Mar 03, 2004 2.291 2.301 2.291 2.294 207,803 +0.00(+0.00%)
Mar 02, 2004 2.294 2.311 2.294 2.294 163,018 -0.01(-0.44%)
Mar 01, 2004 2.298 2.304 2.294 2.304 141,222 +0.01(+0.29%)
Feb 27, 2004 2.291 2.301 2.291 2.298 62,997 +0.00(+0.00%)
Feb 26, 2004 2.288 2.301 2.288 2.298 108,977 +0.01(+0.29%)
Feb 25, 2004 2.304 2.304 2.291 2.291 314,392 -0.00(-0.15%)
Feb 24, 2004 2.288 2.298 2.288 2.294 272,592 +0.01(+0.29%)
Feb 23, 2004 2.288 2.294 2.284 2.288 209,594 -0.01(-0.29%)
Feb 20, 2004 2.294 2.298 2.284 2.294 261,545 -0.00(-0.15%)
Feb 19, 2004 2.294 2.298 2.291 2.298 180,335 +0.00(+0.15%)
Feb 18, 2004 2.294 2.301 2.291 2.294 186,008 +0.00(+0.15%)
Feb 17, 2004 2.314 2.314 2.291 2.291 200,040 -0.00(-0.15%)
Feb 13, 2004 2.294 2.318 2.288 2.294 256,768 -0.01(-0.44%)
Feb 12, 2004 2.301 2.308 2.294 2.304 263,038 +0.00(+0.00%)
Feb 11, 2004 2.294 2.308 2.288 2.304 801,655 +0.01(+0.44%)
Feb 10, 2004 2.288 2.304 2.288 2.294 639,533 +0.00(+0.00%)
Feb 09, 2004 2.288 2.298 2.288 2.294 553,247 +0.01(+0.29%)
Feb 06, 2004 2.288 2.301 2.288 2.288 329,022 -0.01(-0.29%)
Feb 05, 2004 2.308 2.308 2.288 2.294 155,255 -0.00(-0.15%)
Feb 04, 2004 2.291 2.301 2.291 2.298 141,819 +0.01(+0.29%)
Feb 03, 2004 2.304 2.304 2.288 2.291 285,431 +0.00(+0.15%)
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.