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 (%)
May 31, 2002 2.264 2.271 2.254 2.271 245,755 +0.01(+0.44%)
May 28, 2002 2.260 2.267 2.247 2.260 235,304 +0.00(+0.00%)
May 27, 2002 2.247 2.260 2.244 2.260 156,770 +0.00(+0.00%)
May 24, 2002 2.247 2.260 2.244 2.260 156,770 +0.00(+0.15%)
May 23, 2002 2.234 2.257 2.234 2.257 152,290 +0.02(+1.05%)
May 22, 2002 2.250 2.254 2.234 2.234 162,443 -0.01(-0.60%)
May 21, 2002 2.214 2.247 2.214 2.247 359,227 +0.02(+1.05%)
May 20, 2002 2.240 2.244 2.224 2.224 221,568 +0.00(+0.00%)
May 17, 2002 2.220 2.227 2.214 2.224 367,290 +0.00(+0.15%)
May 16, 2002 2.217 2.220 2.210 2.220 196,485 +0.00(+0.00%)
May 15, 2002 2.214 2.224 2.210 2.220 195,589 -0.01(-0.30%)
May 14, 2002 2.230 2.230 2.210 2.227 132,582 -0.00(-0.15%)
May 13, 2002 2.237 2.237 2.217 2.230 324,887 -0.01(-0.30%)
May 10, 2002 2.237 2.260 2.237 2.237 1,851,380 -0.01(-0.30%)
May 09, 2002 2.240 2.244 2.230 2.244 117,055 +0.01(+0.45%)
May 08, 2002 2.247 2.247 2.227 2.234 323,394 -0.01(-0.60%)
May 07, 2002 2.244 2.254 2.240 2.247 141,839 -0.00(-0.15%)
May 06, 2002 2.237 2.254 2.234 2.250 538,692 +0.02(+0.75%)
May 03, 2002 2.234 2.240 2.234 2.234 167,818 -0.01(-0.30%)
May 02, 2002 2.234 2.240 2.220 2.240 123,624 +0.01(+0.60%)
May 01, 2002 2.224 2.230 2.217 2.227 174,985 +0.01(+0.45%)
Apr 30, 2002 2.227 2.230 2.217 2.217 216,790 -0.01(-0.60%)
Apr 29, 2002 2.234 2.237 2.220 2.230 126,909 -0.00(-0.15%)
Apr 26, 2002 2.224 2.234 2.214 2.234 200,068 +0.00(+0.15%)
Apr 25, 2002 2.230 2.240 2.217 2.230 199,769 +0.02(+0.76%)
Apr 24, 2002 2.210 2.230 2.204 2.214 190,811 +0.01(+0.46%)
Apr 23, 2002 2.190 2.210 2.187 2.204 352,060 +0.01(+0.46%)
Apr 22, 2002 2.200 2.204 2.183 2.193 192,006 -0.00(-0.15%)
Apr 19, 2002 2.183 2.197 2.183 2.197 174,686 +0.01(+0.46%)
Apr 18, 2002 2.197 2.204 2.187 2.187 172,297 -0.01(-0.46%)
Apr 17, 2002 2.187 2.197 2.183 2.197 1,074,995 +0.00(+0.15%)
Apr 16, 2002 2.183 2.193 2.183 2.193 281,887 +0.01(+0.46%)
Apr 15, 2002 2.197 2.210 2.183 2.183 138,256 -0.02(-0.76%)
Apr 12, 2002 2.224 2.234 2.200 2.200 220,672 -0.00(-0.15%)
Apr 11, 2002 2.190 2.210 2.183 2.204 239,783 +0.00(+0.00%)
Apr 10, 2002 2.210 2.220 2.197 2.204 160,652 -0.01(-0.30%)
Apr 09, 2002 2.214 2.224 2.207 2.210 144,228 -0.01(-0.30%)
Apr 08, 2002 2.217 2.220 2.210 2.217 100,631 +0.01(+0.30%)
Apr 05, 2002 2.227 2.227 2.210 2.210 264,269 -0.01(-0.60%)
Apr 04, 2002 2.197 2.224 2.197 2.224 144,527 +0.02(+0.76%)
Apr 03, 2002 2.197 2.207 2.190 2.207 200,665 +0.02(+0.76%)
Apr 02, 2002 2.167 2.207 2.167 2.190 232,617 +0.02(+1.08%)
Apr 01, 2002 2.187 2.187 2.167 2.167 156,770 -0.02(-0.92%)
Mar 29, 2002 2.183 2.200 2.180 2.187 136,166 +0.00(+0.00%)
Mar 28, 2002 2.183 2.200 2.180 2.187 136,166 -0.00(-0.15%)
Mar 27, 2002 2.160 2.210 2.160 2.190 292,936 +0.02(+0.93%)
Mar 26, 2002 2.173 2.173 2.150 2.170 157,964 +0.01(+0.31%)
Mar 25, 2002 2.153 2.167 2.140 2.163 169,013 -0.01(-0.31%)
Mar 22, 2002 2.160 2.173 2.150 2.170 126,610 -0.01(-0.31%)
Mar 21, 2002 2.163 2.183 2.157 2.177 216,193 +0.00(+0.15%)
Mar 20, 2002 2.180 2.200 2.163 2.173 244,561 -0.01(-0.46%)
Mar 19, 2002 2.197 2.207 2.180 2.183 118,548 -0.02(-0.76%)
Mar 18, 2002 2.210 2.210 2.190 2.200 193,499 +0.01(+0.46%)
Mar 15, 2002 2.197 2.210 2.190 2.190 223,658 -0.01(-0.61%)
Mar 14, 2002 2.193 2.207 2.190 2.204 104,513 +0.00(+0.15%)
Mar 13, 2002 2.193 2.204 2.183 2.200 92,270 -0.01(-0.60%)
Mar 12, 2002 2.193 2.214 2.193 2.214 180,658 +0.02(+0.76%)
Mar 11, 2002 2.197 2.210 2.190 2.197 148,707 +0.01(+0.46%)
Mar 08, 2002 2.193 2.200 2.183 2.187 159,457 -0.02(-0.91%)
Mar 07, 2002 2.200 2.210 2.193 2.207 727,712 +0.01(+0.30%)
Mar 06, 2002 2.217 2.220 2.197 2.200 361,915 +0.00(+0.00%)
Mar 05, 2002 2.224 2.224 2.193 2.200 252,623 -0.01(-0.30%)
Mar 04, 2002 2.224 2.230 2.200 2.207 369,380 -0.02(-0.75%)
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.