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 -0.010 (-0.32%)
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 30, 2003 2.371 2.388 2.361 2.371 199,172 +0.00(+0.14%)
May 29, 2003 2.374 2.374 2.354 2.368 211,117 +0.02(+0.71%)
May 28, 2003 2.344 2.361 2.344 2.351 233,512 +0.01(+0.43%)
May 27, 2003 2.378 2.388 2.341 2.341 453,289 -0.05(-1.96%)
May 23, 2003 2.371 2.388 2.364 2.388 384,907 +0.02(+0.99%)
May 22, 2003 2.371 2.378 2.361 2.364 124,818 -0.01(-0.28%)
May 21, 2003 2.361 2.374 2.354 2.371 172,297 +0.01(+0.57%)
May 20, 2003 2.364 2.371 2.354 2.358 288,457 +0.00(+0.00%)
May 19, 2003 2.364 2.374 2.351 2.358 280,693 -0.01(-0.28%)
May 16, 2003 2.361 2.374 2.358 2.364 298,311 +0.01(+0.28%)
May 15, 2003 2.348 2.358 2.344 2.358 413,873 +0.01(+0.57%)
May 14, 2003 2.337 2.351 2.337 2.344 430,296 +0.01(+0.43%)
May 13, 2003 2.331 2.344 2.327 2.334 250,234 -0.01(-0.43%)
May 12, 2003 2.337 2.351 2.337 2.344 176,179 +0.01(+0.43%)
May 09, 2003 2.344 2.344 2.334 2.334 284,873 +0.00(+0.00%)
May 08, 2003 2.327 2.358 2.327 2.334 380,428 +0.01(+0.29%)
May 07, 2003 2.327 2.337 2.327 2.327 513,608 +0.00(+0.00%)
May 06, 2003 2.321 2.334 2.314 2.327 393,269 +0.01(+0.29%)
May 05, 2003 2.311 2.331 2.311 2.321 387,296 +0.00(+0.14%)
May 02, 2003 2.317 2.317 2.307 2.317 317,720 +0.00(+0.14%)
May 01, 2003 2.317 2.324 2.307 2.314 269,644 +0.01(+0.44%)
Apr 30, 2003 2.314 2.321 2.304 2.304 82,714 -0.00(-0.15%)
Apr 29, 2003 2.311 2.317 2.304 2.307 175,582 -0.00(-0.14%)
Apr 28, 2003 2.307 2.311 2.301 2.311 121,832 +0.00(+0.15%)
Apr 25, 2003 2.311 2.317 2.294 2.307 170,804 +0.00(+0.00%)
Apr 24, 2003 2.321 2.321 2.304 2.307 132,582 -0.01(-0.58%)
Apr 23, 2003 2.301 2.321 2.297 2.321 172,596 +0.01(+0.58%)
Apr 22, 2003 2.297 2.311 2.294 2.307 384,012 +0.01(+0.44%)
Apr 21, 2003 2.297 2.301 2.291 2.297 293,832 +0.00(+0.00%)
Apr 17, 2003 2.317 2.317 2.291 2.297 336,533 -0.00(-0.15%)
Apr 16, 2003 2.304 2.304 2.284 2.301 174,089 -0.00(-0.15%)
Apr 15, 2003 2.291 2.307 2.291 2.304 152,888 +0.01(+0.58%)
Apr 14, 2003 2.294 2.307 2.287 2.291 183,047 -0.00(-0.15%)
Apr 11, 2003 2.301 2.304 2.287 2.294 145,422 -0.01(-0.58%)
Apr 10, 2003 2.304 2.314 2.304 2.307 181,853 +0.00(+0.15%)
Apr 09, 2003 2.301 2.311 2.297 2.304 84,805 +0.01(+0.29%)
Apr 08, 2003 2.297 2.304 2.294 2.297 151,096 -0.00(-0.15%)
Apr 07, 2003 2.301 2.307 2.294 2.301 202,158 -0.01(-0.43%)
Apr 04, 2003 2.321 2.321 2.307 2.311 106,603 -0.00(-0.14%)
Apr 03, 2003 2.304 2.321 2.304 2.314 113,471 +0.00(+0.00%)
Apr 02, 2003 2.314 2.317 2.304 2.314 171,999 +0.00(+0.14%)
Apr 01, 2003 2.314 2.327 2.307 2.311 289,352 +0.00(+0.15%)
Mar 31, 2003 2.314 2.321 2.307 2.307 266,957 -0.00(-0.14%)
Mar 28, 2003 2.301 2.314 2.301 2.311 207,235 +0.01(+0.29%)
Mar 27, 2003 2.307 2.321 2.294 2.304 202,457 +0.00(+0.00%)
Mar 26, 2003 2.291 2.307 2.287 2.304 355,942 +0.01(+0.29%)
Mar 25, 2003 2.304 2.304 2.284 2.297 238,290 +0.00(+0.15%)
Mar 24, 2003 2.287 2.317 2.287 2.294 218,582 +0.00(+0.00%)
Mar 21, 2003 2.311 2.317 2.284 2.294 436,268 -0.02(-0.72%)
Mar 20, 2003 2.314 2.314 2.294 2.311 242,172 +0.01(+0.29%)
Mar 19, 2003 2.294 2.317 2.277 2.304 260,387 +0.02(+0.73%)
Mar 18, 2003 2.291 2.321 2.291 2.287 259,491 -0.02(-0.87%)
Mar 17, 2003 2.337 2.341 2.304 2.307 314,734 -0.01(-0.58%)
Mar 14, 2003 2.341 2.341 2.321 2.321 104,513 -0.01(-0.29%)
Mar 13, 2003 2.351 2.351 2.314 2.327 416,262 -0.02(-1.00%)
Mar 12, 2003 2.351 2.361 2.341 2.351 166,027 -0.01(-0.57%)
Mar 11, 2003 2.368 2.371 2.361 2.364 287,859 +0.00(+0.00%)
Mar 10, 2003 2.368 2.371 2.361 2.364 132,582 +0.00(+0.14%)
Mar 07, 2003 2.361 2.371 2.361 2.361 87,492 +0.00(+0.00%)
Mar 06, 2003 2.368 2.371 2.358 2.361 160,950 +0.00(+0.00%)
Mar 05, 2003 2.374 2.374 2.361 2.361 174,388 -0.01(-0.42%)
Mar 04, 2003 2.364 2.374 2.361 2.371 236,797 +0.01(+0.43%)
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.