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, 2008 2.328 2.341 2.324 2.338 211,225 +0.02(+0.87%)
Apr 29, 2008 2.318 2.348 2.314 2.318 702,686 -0.01(-0.29%)
Apr 28, 2008 2.331 2.338 2.324 2.324 177,322 +0.00(+0.00%)
Apr 25, 2008 2.331 2.341 2.304 2.324 283,726 -0.01(-0.29%)
Apr 24, 2008 2.318 2.331 2.311 2.331 321,982 +0.02(+1.02%)
Apr 23, 2008 2.314 2.328 2.304 2.308 182,935 +0.00(+0.15%)
Apr 22, 2008 2.314 2.321 2.304 2.304 129,963 -0.00(-0.15%)
Apr 21, 2008 2.314 2.321 2.308 2.308 154,771 +0.00(+0.15%)
Apr 18, 2008 2.328 2.334 2.304 2.304 160,352 -0.01(-0.43%)
Apr 17, 2008 2.314 2.328 2.304 2.314 197,667 -0.01(-0.43%)
Apr 16, 2008 2.311 2.338 2.311 2.324 139,261 +0.01(+0.58%)
Apr 15, 2008 2.304 2.318 2.301 2.311 204,528 -0.01(-0.29%)
Apr 14, 2008 2.311 2.324 2.298 2.318 196,362 -0.00(-0.14%)
Apr 11, 2008 2.301 2.321 2.301 2.321 172,357 +0.01(+0.58%)
Apr 10, 2008 2.304 2.310 2.294 2.308 192,280 -0.00(-0.14%)
Apr 09, 2008 2.311 2.314 2.294 2.311 137,520 -0.01(-0.58%)
Apr 08, 2008 2.308 2.324 2.301 2.324 213,774 +0.02(+1.02%)
Apr 07, 2008 2.288 2.308 2.284 2.301 267,517 +0.03(+1.33%)
Apr 04, 2008 2.261 2.294 2.261 2.271 102,110 +0.02(+0.74%)
Apr 03, 2008 2.257 2.274 2.251 2.254 139,667 +0.00(+0.15%)
Apr 02, 2008 2.254 2.264 2.244 2.251 141,354 -0.01(-0.59%)
Apr 01, 2008 2.298 2.311 2.264 2.264 372,613 -0.02(-0.73%)
Mar 31, 2008 2.294 2.294 2.281 2.281 127,166 -0.01(-0.44%)
Mar 28, 2008 2.294 2.301 2.278 2.291 114,053 +0.01(+0.29%)
Mar 27, 2008 2.301 2.301 2.274 2.284 185,357 +0.00(+0.00%)
Mar 26, 2008 2.298 2.308 2.263 2.284 302,488 +0.02(+0.74%)
Mar 25, 2008 2.281 2.288 2.251 2.267 217,656 +0.01(+0.59%)
Mar 24, 2008 2.251 2.267 2.247 2.254 145,349 -0.01(-0.30%)
Mar 21, 2008 2.251 2.261 2.241 2.261 155,404 +0.00(+0.00%)
Mar 20, 2008 2.251 2.261 2.241 2.261 155,404 +0.01(+0.60%)
Mar 19, 2008 2.227 2.261 2.207 2.247 420,981 +0.02(+0.75%)
Mar 18, 2008 2.217 2.244 2.217 2.231 487,666 +0.02(+0.91%)
Mar 17, 2008 2.227 2.241 2.190 2.211 186,670 -0.03(-1.20%)
Mar 14, 2008 2.244 2.257 2.231 2.237 137,639 +0.00(+0.15%)
Mar 13, 2008 2.261 2.271 2.227 2.234 307,334 -0.03(-1.33%)
Mar 12, 2008 2.251 2.278 2.231 2.264 364,701 -0.02(-0.78%)
Mar 11, 2008 2.311 2.311 2.250 2.282 178,245 -0.04(-1.55%)
Mar 10, 2008 2.311 2.318 2.261 2.318 193,920 +0.01(+0.29%)
Mar 07, 2008 2.314 2.331 2.311 2.311 120,084 -0.00(-0.14%)
Mar 06, 2008 2.331 2.334 2.303 2.314 155,165 -0.00(-0.14%)
Mar 05, 2008 2.341 2.358 2.311 2.318 123,159 -0.02(-0.86%)
Mar 04, 2008 2.278 2.351 2.278 2.338 241,258 +0.03(+1.16%)
Mar 03, 2008 2.358 2.358 2.294 2.311 216,665 -0.03(-1.43%)
Feb 29, 2008 2.334 2.358 2.314 2.345 251,994 -0.01(-0.28%)
Feb 28, 2008 2.328 2.351 2.328 2.351 99,721 +0.01(+0.57%)
Feb 27, 2008 2.328 2.338 2.324 2.338 371,120 +0.01(+0.58%)
Feb 26, 2008 2.291 2.328 2.291 2.324 190,785 +0.03(+1.17%)
Feb 25, 2008 2.284 2.301 2.273 2.298 178,842 +0.04(+1.78%)
Feb 22, 2008 2.261 2.274 2.244 2.257 248,331 +0.02(+0.90%)
Feb 21, 2008 2.257 2.274 2.234 2.237 239,750 +0.01(+0.30%)
Feb 20, 2008 2.227 2.278 2.227 2.231 281,714 +0.00(+0.00%)
Feb 19, 2008 2.341 2.341 2.194 2.231 875,333 -0.11(-4.58%)
Feb 18, 2008 2.351 2.351 2.311 2.338 0 +0.00(+0.00%)
Feb 15, 2008 2.351 2.351 2.311 2.338 454,859 +0.00(+0.14%)
Feb 14, 2008 2.348 2.361 2.311 2.334 321,907 -0.01(-0.57%)
Feb 13, 2008 2.345 2.375 2.328 2.348 247,680 +0.01(+0.43%)
Feb 12, 2008 2.358 2.371 2.328 2.338 357,681 -0.02(-0.85%)
Feb 11, 2008 2.345 2.361 2.345 2.358 289,936 -0.01(-0.57%)
Feb 08, 2008 2.361 2.371 2.341 2.371 281,773 +0.02(+1.00%)
Feb 07, 2008 2.348 2.375 2.341 2.348 387,401 +0.00(+0.14%)
Feb 06, 2008 2.355 2.355 2.338 2.345 293,256 +0.00(+0.14%)
Feb 05, 2008 2.351 2.361 2.338 2.341 358,929 -0.01(-0.43%)
Feb 04, 2008 2.348 2.355 2.334 2.351 331,246 +0.01(+0.29%)
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.