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, 2012 2.750 2.758 2.734 2.734 123,506 -0.01(-0.29%)
Apr 27, 2012 2.778 2.785 2.738 2.742 148,114 -0.03(-1.00%)
Apr 26, 2012 2.778 2.778 2.754 2.770 108,165 -0.01(-0.29%)
Apr 25, 2012 2.781 2.785 2.758 2.778 179,589 -0.00(-0.14%)
Apr 24, 2012 2.793 2.793 2.758 2.781 167,094 -0.00(-0.14%)
Apr 23, 2012 2.746 2.789 2.746 2.785 146,400 +0.03(+1.15%)
Apr 20, 2012 2.754 2.778 2.730 2.754 294,109 +0.02(+0.58%)
Apr 19, 2012 2.742 2.746 2.722 2.738 124,767 +0.01(+0.44%)
Apr 18, 2012 2.762 2.770 2.722 2.726 127,241 -0.03(-1.01%)
Apr 17, 2012 2.758 2.758 2.742 2.754 120,325 -0.00(-0.11%)
Apr 16, 2012 2.753 2.761 2.741 2.757 93,001 +0.00(+0.14%)
Apr 13, 2012 2.757 2.757 2.737 2.753 112,299 +0.00(+0.14%)
Apr 12, 2012 2.745 2.753 2.729 2.749 156,237 +0.01(+0.29%)
Apr 11, 2012 2.737 2.745 2.727 2.741 187,886 +0.02(+0.73%)
Apr 10, 2012 2.725 2.725 2.694 2.721 181,488 -0.02(-0.58%)
Apr 09, 2012 2.717 2.737 2.705 2.737 162,458 +0.04(+1.61%)
Apr 05, 2012 2.749 2.753 2.690 2.694 204,409 -0.04(-1.59%)
Apr 04, 2012 2.741 2.757 2.733 2.737 163,028 +0.01(+0.29%)
Apr 03, 2012 2.745 2.745 2.709 2.729 100,437 +0.01(+0.44%)
Apr 02, 2012 2.702 2.741 2.702 2.717 282,021 +0.04(+1.47%)
Mar 30, 2012 2.745 2.749 2.678 2.678 273,185 -0.04(-1.31%)
Mar 29, 2012 2.749 2.757 2.705 2.713 228,677 -0.02(-0.72%)
Mar 28, 2012 2.769 2.773 2.733 2.733 248,927 -0.03(-1.00%)
Mar 27, 2012 2.753 2.769 2.741 2.761 194,960 +0.00(+0.14%)
Mar 26, 2012 2.765 2.777 2.753 2.757 226,829 -0.01(-0.29%)
Mar 23, 2012 2.777 2.808 2.745 2.765 300,879 +0.00(+0.00%)
Mar 22, 2012 2.788 2.792 2.745 2.765 183,290 -0.00(-0.14%)
Mar 21, 2012 2.804 2.804 2.757 2.769 308,386 -0.02(-0.85%)
Mar 20, 2012 2.705 2.982 2.705 2.792 1,101,722 +0.08(+3.06%)
Mar 19, 2012 2.690 2.725 2.678 2.709 261,034 -0.00(-0.15%)
Mar 16, 2012 2.702 2.723 2.690 2.713 135,704 +0.02(+0.59%)
Mar 15, 2012 2.761 2.765 2.694 2.698 240,665 -0.04(-1.59%)
Mar 14, 2012 2.792 2.792 2.733 2.741 314,303 -0.05(-1.84%)
Mar 13, 2012 2.777 2.792 2.773 2.792 235,265 +0.04(+1.61%)
Mar 12, 2012 2.752 2.772 2.748 2.748 171,616 +0.00(+0.14%)
Mar 09, 2012 2.764 2.768 2.744 2.744 141,219 -0.02(-0.57%)
Mar 08, 2012 2.783 2.783 2.748 2.760 234,799 -0.00(-0.14%)
Mar 07, 2012 2.783 2.787 2.764 2.764 206,626 -0.02(-0.56%)
Mar 06, 2012 2.764 2.779 2.748 2.779 144,276 +0.04(+1.29%)
Mar 05, 2012 2.783 2.783 2.740 2.744 114,745 -0.04(-1.55%)
Mar 02, 2012 2.791 2.795 2.779 2.787 197,894 +0.00(+0.00%)
Mar 01, 2012 2.775 2.787 2.764 2.787 317,823 +0.03(+1.14%)
Feb 29, 2012 2.764 2.779 2.750 2.756 168,457 +0.01(+0.29%)
Feb 28, 2012 2.756 2.756 2.732 2.748 112,740 +0.00(+0.00%)
Feb 27, 2012 2.748 2.752 2.732 2.748 143,804 +0.01(+0.34%)
Feb 24, 2012 2.744 2.768 2.732 2.739 170,648 -0.02(-0.63%)
Feb 23, 2012 2.752 2.764 2.748 2.756 177,671 +0.01(+0.43%)
Feb 22, 2012 2.744 2.756 2.736 2.744 134,548 +0.00(+0.00%)
Feb 21, 2012 2.764 2.764 2.744 2.744 197,252 -0.01(-0.29%)
Feb 17, 2012 2.756 2.759 2.744 2.752 176,853 +0.00(+0.14%)
Feb 16, 2012 2.732 2.752 2.721 2.748 264,233 +0.02(+0.72%)
Feb 15, 2012 2.724 2.728 2.713 2.728 115,430 +0.02(+0.58%)
Feb 14, 2012 2.728 2.736 2.713 2.713 243,195 -0.01(-0.25%)
Feb 13, 2012 2.708 2.727 2.692 2.720 129,094 +0.02(+0.58%)
Feb 10, 2012 2.727 2.727 2.704 2.704 178,911 -0.03(-1.00%)
Feb 09, 2012 2.716 2.731 2.711 2.731 183,906 +0.03(+1.16%)
Feb 08, 2012 2.712 2.731 2.688 2.700 255,620 -0.02(-0.72%)
Feb 07, 2012 2.724 2.724 2.704 2.720 191,692 +0.01(+0.29%)
Feb 06, 2012 2.720 2.731 2.712 2.712 167,368 -0.00(-0.14%)
Feb 03, 2012 2.743 2.755 2.716 2.716 215,312 -0.03(-1.14%)
Feb 02, 2012 2.755 2.755 2.724 2.747 161,945 -0.01(-0.28%)
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.