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 )

3.095 -0.005 (-0.16%)
Streaming Delayed Price Updated: 11:09 AM EDT, May 23, 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 29, 2015 2.801 2.806 2.786 2.806 99,392 +0.01(+0.18%)
May 28, 2015 2.781 2.801 2.781 2.801 67,886 +0.02(+0.72%)
May 27, 2015 2.786 2.801 2.781 2.781 92,742 -0.01(-0.36%)
May 26, 2015 2.806 2.811 2.771 2.791 127,582 -0.01(-0.44%)
May 22, 2015 2.821 2.803 2.803 2.803 72,642 -0.03(-1.16%)
May 21, 2015 2.816 2.836 2.816 2.836 71,784 +0.02(+0.53%)
May 20, 2015 2.791 2.821 2.791 2.821 102,361 +0.02(+0.72%)
May 19, 2015 2.791 2.801 2.791 2.801 100,884 +0.01(+0.18%)
May 18, 2015 2.791 2.801 2.786 2.796 129,121 +0.01(+0.18%)
May 15, 2015 2.806 2.810 2.786 2.791 951,501 -0.01(-0.36%)
May 14, 2015 2.806 2.811 2.796 2.801 171,236 +0.01(+0.36%)
May 13, 2015 2.796 2.814 2.786 2.791 145,943 -0.02(-0.54%)
May 12, 2015 2.796 2.806 2.791 2.806 100,565 +0.01(+0.29%)
May 11, 2015 2.798 2.808 2.783 2.798 118,870 +0.00(+0.00%)
May 08, 2015 2.793 2.808 2.793 2.798 62,249 +0.00(+0.18%)
May 07, 2015 2.803 2.808 2.793 2.793 96,922 -0.01(-0.36%)
May 06, 2015 2.808 2.823 2.793 2.803 193,695 -0.00(-0.18%)
May 05, 2015 2.813 2.813 2.804 2.808 56,279 +0.00(+0.00%)
May 04, 2015 2.808 2.818 2.803 2.808 144,715 +0.00(+0.00%)
May 01, 2015 2.808 2.818 2.803 2.808 118,510 +0.00(+0.18%)
Apr 30, 2015 2.813 2.813 2.798 2.803 99,290 -0.00(-0.18%)
Apr 29, 2015 2.813 2.815 2.808 2.808 131,385 -0.01(-0.35%)
Apr 28, 2015 2.823 2.823 2.813 2.818 90,990 -0.00(-0.18%)
Apr 27, 2015 2.828 2.828 2.813 2.823 93,591 +0.00(+0.00%)
Apr 24, 2015 2.813 2.829 2.813 2.823 122,881 +0.00(+0.18%)
Apr 23, 2015 2.823 2.823 2.808 2.818 151,538 -0.00(-0.18%)
Apr 22, 2015 2.813 2.823 2.798 2.823 180,745 +0.01(+0.35%)
Apr 21, 2015 2.793 2.813 2.793 2.813 114,366 +0.02(+0.71%)
Apr 20, 2015 2.788 2.793 2.783 2.793 129,933 +0.00(+0.18%)
Apr 17, 2015 2.788 2.798 2.788 2.788 93,119 +0.00(+0.00%)
Apr 16, 2015 2.798 2.802 2.783 2.788 128,322 -0.01(-0.36%)
Apr 15, 2015 2.788 2.798 2.778 2.798 164,524 +0.01(+0.36%)
Apr 14, 2015 2.798 2.803 2.788 2.788 159,731 -0.00(-0.07%)
Apr 13, 2015 2.765 2.790 2.755 2.790 195,262 +0.03(+1.07%)
Apr 10, 2015 2.780 2.780 2.760 2.760 104,494 -0.02(-0.71%)
Apr 09, 2015 2.770 2.780 2.770 2.780 155,515 +0.00(+0.18%)
Apr 08, 2015 2.785 2.785 2.760 2.775 170,867 -0.01(-0.53%)
Apr 07, 2015 2.785 2.790 2.770 2.790 118,490 +0.00(+0.18%)
Apr 06, 2015 2.780 2.790 2.775 2.785 119,025 +0.00(+0.18%)
Apr 02, 2015 2.785 2.780 2.780 2.780 103,101 -0.01(-0.35%)
Apr 01, 2015 2.785 2.790 2.775 2.790 110,058 +0.02(+0.71%)
Mar 31, 2015 2.770 2.780 2.760 2.770 170,208 +0.00(+0.18%)
Mar 30, 2015 2.795 2.800 2.760 2.765 235,373 -0.03(-1.06%)
Mar 27, 2015 2.785 2.800 2.785 2.795 142,951 +0.00(+0.18%)
Mar 26, 2015 2.795 2.805 2.790 2.790 150,340 -0.01(-0.35%)
Mar 25, 2015 2.800 2.805 2.790 2.800 190,358 +0.00(+0.00%)
Mar 24, 2015 2.785 2.800 2.780 2.800 109,756 +0.01(+0.53%)
Mar 23, 2015 2.780 2.790 2.770 2.785 284,140 +0.01(+0.36%)
Mar 20, 2015 2.765 2.780 2.765 2.775 139,138 +0.01(+0.36%)
Mar 19, 2015 2.765 2.770 2.745 2.765 99,131 -0.01(-0.36%)
Mar 18, 2015 2.760 2.775 2.721 2.775 187,752 +0.01(+0.54%)
Mar 17, 2015 2.750 2.765 2.745 2.760 121,358 +0.02(+0.66%)
Mar 16, 2015 2.767 2.772 2.737 2.742 258,855 -0.03(-1.06%)
Mar 13, 2015 2.767 2.777 2.757 2.772 97,206 +0.00(+0.00%)
Mar 12, 2015 2.777 2.791 2.742 2.772 86,476 -0.00(-0.18%)
Mar 11, 2015 2.777 2.777 2.747 2.777 151,819 +0.01(+0.36%)
Mar 10, 2015 2.762 2.786 2.762 2.767 197,338 +0.00(+0.00%)
Mar 09, 2015 2.781 2.811 2.767 2.767 308,115 -0.02(-0.88%)
Mar 06, 2015 2.821 2.821 2.786 2.791 205,235 -0.04(-1.39%)
Mar 05, 2015 2.840 2.845 2.816 2.831 170,766 -0.01(-0.35%)
Mar 04, 2015 2.855 2.860 2.840 2.840 137,119 -0.01(-0.52%)
Mar 03, 2015 2.850 2.860 2.845 2.855 52,496 -0.00(-0.17%)
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.