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, 2005 2.237 2.251 2.237 2.241 145,104 -0.00(-0.15%)
May 27, 2005 2.234 2.244 2.234 2.244 55,235 +0.00(+0.15%)
May 26, 2005 2.237 2.244 2.234 2.241 50,458 +0.00(+0.15%)
May 25, 2005 2.241 2.244 2.231 2.237 110,171 +0.00(+0.00%)
May 24, 2005 2.231 2.244 2.224 2.237 210,789 +0.00(+0.15%)
May 23, 2005 2.224 2.241 2.224 2.234 111,664 +0.01(+0.30%)
May 20, 2005 2.224 2.237 2.224 2.227 90,167 +0.00(+0.15%)
May 19, 2005 2.224 2.231 2.224 2.224 143,312 -0.01(-0.30%)
May 18, 2005 2.221 2.241 2.221 2.231 92,556 +0.00(+0.15%)
May 17, 2005 2.217 2.227 2.214 2.227 286,625 +0.01(+0.45%)
May 16, 2005 2.217 2.227 2.214 2.217 275,279 +0.00(+0.00%)
May 13, 2005 2.211 2.224 2.211 2.217 252,290 +0.01(+0.30%)
May 12, 2005 2.211 2.217 2.207 2.211 256,768 +0.00(+0.00%)
May 11, 2005 2.197 2.221 2.197 2.211 240,944 +0.00(+0.15%)
May 10, 2005 2.211 2.221 2.194 2.207 293,492 -0.00(-0.15%)
May 09, 2005 2.207 2.217 2.207 2.211 103,901 +0.00(+0.15%)
May 06, 2005 2.211 2.214 2.207 2.207 85,091 -0.01(-0.45%)
May 05, 2005 2.224 2.227 2.207 2.217 122,412 +0.01(+0.46%)
May 04, 2005 2.204 2.217 2.204 2.207 120,323 -0.00(-0.15%)
May 03, 2005 2.204 2.217 2.204 2.211 140,924 +0.01(+0.30%)
May 02, 2005 2.197 2.214 2.197 2.204 137,639 +0.01(+0.30%)
Apr 29, 2005 2.200 2.207 2.197 2.197 180,335 -0.01(-0.61%)
Apr 28, 2005 2.200 2.211 2.197 2.211 339,173 +0.01(+0.30%)
Apr 27, 2005 2.194 2.207 2.194 2.204 304,838 +0.00(+0.15%)
Apr 26, 2005 2.200 2.204 2.197 2.200 255,275 -0.00(-0.15%)
Apr 25, 2005 2.187 2.204 2.184 2.204 175,259 +0.02(+0.92%)
Apr 22, 2005 2.170 2.187 2.167 2.184 192,277 +0.02(+0.77%)
Apr 21, 2005 2.164 2.184 2.164 2.167 714,772 -0.01(-0.61%)
Apr 20, 2005 2.180 2.190 2.174 2.180 221,836 -0.01(-0.31%)
Apr 19, 2005 2.164 2.187 2.164 2.187 301,852 +0.01(+0.31%)
Apr 18, 2005 2.170 2.187 2.170 2.180 178,842 +0.01(+0.62%)
Apr 15, 2005 2.160 2.184 2.154 2.167 197,353 +0.01(+0.47%)
Apr 14, 2005 2.164 2.170 2.154 2.157 223,627 -0.01(-0.62%)
Apr 13, 2005 2.177 2.180 2.164 2.170 208,102 +0.00(+0.15%)
Apr 12, 2005 2.157 2.180 2.154 2.167 221,836 +0.00(+0.00%)
Apr 11, 2005 2.174 2.186 2.167 2.167 783,741 -0.01(-0.32%)
Apr 08, 2005 2.177 2.184 2.174 2.174 309,018 -0.01(-0.45%)
Apr 07, 2005 2.177 2.194 2.177 2.184 153,762 +0.00(+0.00%)
Apr 06, 2005 2.170 2.187 2.164 2.184 205,414 +0.01(+0.46%)
Apr 05, 2005 2.187 2.211 2.167 2.174 200,936 -0.02(-0.92%)
Apr 04, 2005 2.170 2.204 2.170 2.194 249,901 +0.01(+0.61%)
Apr 01, 2005 2.187 2.194 2.170 2.180 325,140 +0.01(+0.46%)
Mar 31, 2005 2.157 2.184 2.157 2.170 256,171 +0.01(+0.31%)
Mar 30, 2005 2.137 2.167 2.137 2.164 338,576 +0.02(+0.94%)
Mar 29, 2005 2.150 2.157 2.137 2.144 265,725 -0.01(-0.47%)
Mar 28, 2005 2.150 2.167 2.144 2.154 205,414 +0.00(+0.16%)
Mar 24, 2005 2.144 2.170 2.134 2.150 233,480 -0.00(-0.16%)
Mar 23, 2005 2.174 2.174 2.140 2.154 472,633 -0.02(-1.08%)
Mar 22, 2005 2.164 2.184 2.164 2.177 317,975 +0.01(+0.62%)
Mar 21, 2005 2.160 2.170 2.157 2.164 281,549 -0.01(-0.31%)
Mar 18, 2005 2.187 2.187 2.157 2.170 119,128 -0.00(-0.15%)
Mar 17, 2005 2.190 2.190 2.167 2.174 210,490 +0.00(+0.00%)
Mar 16, 2005 2.174 2.177 2.170 2.174 270,801 +0.00(+0.15%)
Mar 15, 2005 2.187 2.190 2.170 2.170 577,431 -0.01(-0.61%)
Mar 14, 2005 2.187 2.190 2.174 2.184 520,703 -0.01(-0.29%)
Mar 11, 2005 2.190 2.193 2.187 2.190 564,294 -0.00(-0.17%)
Mar 10, 2005 2.184 2.194 2.180 2.194 479,799 +0.00(+0.00%)
Mar 09, 2005 2.211 2.211 2.184 2.194 701,635 -0.02(-0.76%)
Mar 08, 2005 2.221 2.224 2.207 2.211 157,942 -0.01(-0.45%)
Mar 07, 2005 2.217 2.227 2.217 2.221 350,519 -0.00(-0.15%)
Mar 04, 2005 2.204 2.224 2.204 2.224 450,240 +0.02(+0.76%)
Mar 03, 2005 2.214 2.224 2.207 2.207 294,985 -0.01(-0.30%)
Mar 02, 2005 2.214 2.224 2.211 2.214 111,963 -0.01(-0.45%)
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.