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 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 5, 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, 2009 2.361 2.378 2.355 2.378 263,641 +0.03(+1.43%)
Apr 29, 2009 2.368 2.378 2.345 2.345 280,591 -0.02(-0.85%)
Apr 28, 2009 2.371 2.391 2.358 2.365 231,127 -0.03(-1.12%)
Apr 27, 2009 2.385 2.405 2.371 2.391 186,844 +0.01(+0.28%)
Apr 24, 2009 2.412 2.415 2.361 2.385 475,914 -0.04(-1.52%)
Apr 23, 2009 2.418 2.432 2.385 2.422 300,700 +0.01(+0.42%)
Apr 22, 2009 2.445 2.445 2.401 2.412 165,517 -0.01(-0.55%)
Apr 21, 2009 2.415 2.462 2.401 2.425 155,637 +0.01(+0.56%)
Apr 20, 2009 2.435 2.495 2.398 2.412 312,227 -0.05(-2.04%)
Apr 17, 2009 2.468 2.468 2.435 2.462 251,699 +0.01(+0.27%)
Apr 16, 2009 2.412 2.492 2.401 2.455 252,732 +0.04(+1.81%)
Apr 15, 2009 2.361 2.412 2.358 2.412 216,238 +0.03(+1.27%)
Apr 14, 2009 2.375 2.398 2.345 2.381 244,533 -0.00(-0.14%)
Apr 13, 2009 2.345 2.385 2.314 2.385 264,400 +0.01(+0.56%)
Apr 09, 2009 2.355 2.385 2.351 2.371 268,621 +0.02(+0.71%)
Apr 08, 2009 2.334 2.361 2.318 2.355 195,469 +0.02(+0.72%)
Apr 07, 2009 2.331 2.368 2.328 2.338 201,569 -0.04(-1.55%)
Apr 06, 2009 2.311 2.375 2.311 2.375 199,852 +0.03(+1.29%)
Apr 03, 2009 2.368 2.375 2.318 2.345 364,477 -0.03(-1.27%)
Apr 02, 2009 2.425 2.428 2.368 2.375 232,614 -0.06(-2.34%)
Apr 01, 2009 2.458 2.468 2.381 2.432 219,405 -0.01(-0.41%)
Mar 31, 2009 2.398 2.455 2.378 2.442 301,398 +0.06(+2.68%)
Mar 30, 2009 2.371 2.395 2.355 2.378 232,647 -0.02(-0.70%)
Mar 26, 2009 2.368 2.401 2.345 2.395 198,807 +0.03(+1.27%)
Mar 25, 2009 2.341 2.368 2.334 2.365 210,448 +0.01(+0.28%)
Mar 24, 2009 2.328 2.358 2.328 2.358 208,932 +0.01(+0.43%)
Mar 23, 2009 2.333 2.348 2.324 2.348 307,728 +0.02(+1.01%)
Mar 20, 2009 2.345 2.345 2.308 2.324 164,678 -0.01(-0.43%)
Mar 19, 2009 2.331 2.351 2.318 2.334 198,129 -0.01(-0.43%)
Mar 18, 2009 2.294 2.358 2.281 2.345 247,581 +0.05(+2.04%)
Mar 17, 2009 2.298 2.324 2.294 2.298 188,163 -0.00(-0.15%)
Mar 16, 2009 2.328 2.395 2.294 2.301 246,772 -0.03(-1.15%)
Mar 13, 2009 2.345 2.345 2.304 2.328 0 +0.01(+0.29%)
Mar 12, 2009 2.294 2.341 2.267 2.321 165,156 +0.04(+1.76%)
Mar 11, 2009 2.267 2.298 2.254 2.281 334,289 -0.01(-0.29%)
Mar 10, 2009 2.274 2.318 2.224 2.288 493,207 +0.01(+0.29%)
Mar 09, 2009 2.351 2.375 2.267 2.281 375,840 -0.07(-2.85%)
Mar 06, 2009 2.278 2.348 2.271 2.348 0 +0.05(+2.34%)
Mar 05, 2009 2.351 2.383 2.294 2.294 217,208 -0.10(-4.20%)
Mar 04, 2009 2.291 2.395 2.278 2.395 342,947 +0.02(+0.70%)
Mar 02, 2009 2.398 2.432 2.351 2.378 194,806 -0.02(-0.84%)
Feb 27, 2009 2.412 2.448 2.361 2.398 0 -0.02(-0.83%)
Feb 26, 2009 2.418 2.427 2.361 2.418 214,043 -0.01(-0.41%)
Feb 25, 2009 2.348 2.442 2.348 2.428 353,755 +0.05(+2.11%)
Feb 24, 2009 2.308 2.391 2.211 2.378 496,354 +0.14(+6.29%)
Feb 23, 2009 2.425 2.438 2.184 2.237 802,575 -0.21(-8.49%)
Feb 20, 2009 2.519 2.529 2.361 2.445 0 -0.10(-3.95%)
Feb 19, 2009 2.529 2.612 2.465 2.545 419,918 +0.07(+2.70%)
Feb 18, 2009 2.552 2.592 2.472 2.478 339,719 -0.09(-3.52%)
Feb 17, 2009 2.542 2.586 2.532 2.569 279,295 +0.02(+0.79%)
Feb 13, 2009 2.549 2.629 2.549 2.549 0 -0.02(-0.78%)
Feb 12, 2009 2.512 2.639 2.502 2.569 245,497 +0.06(+2.27%)
Feb 11, 2009 2.572 2.623 2.505 2.512 241,968 -0.09(-3.47%)
Feb 10, 2009 2.586 2.626 2.586 2.602 228,685 -0.01(-0.38%)
Feb 09, 2009 2.579 2.653 2.542 2.612 383,301 +0.04(+1.69%)
Feb 06, 2009 2.606 2.669 2.545 2.569 0 -0.02(-0.77%)
Feb 05, 2009 2.609 2.609 2.535 2.589 211,019 -0.00(-0.00%)
Feb 04, 2009 2.572 2.596 2.530 2.589 236,173 +0.05(+2.11%)
Feb 03, 2009 2.489 2.572 2.452 2.535 325,188 +0.04(+1.61%)
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.