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 30, 2008 2.345 2.348 2.334 2.338 219,743 -0.02(-0.85%)
May 29, 2008 2.408 2.418 2.345 2.358 223,821 -0.04(-1.81%)
May 28, 2008 2.412 2.428 2.381 2.401 351,850 -0.05(-2.18%)
May 27, 2008 2.368 2.462 2.351 2.455 557,549 +0.08(+3.53%)
May 26, 2008 2.341 2.371 2.341 2.371 0 +0.00(+0.00%)
May 23, 2008 2.341 2.371 2.341 2.371 168,670 +0.01(+0.28%)
May 22, 2008 2.365 2.378 2.331 2.365 232,901 -0.02(-0.70%)
May 21, 2008 2.338 2.381 2.338 2.381 528,528 +0.04(+1.86%)
May 20, 2008 2.338 2.338 2.318 2.338 124,028 -0.00(-0.14%)
May 19, 2008 2.338 2.341 2.328 2.341 654,831 -0.00(-0.14%)
May 16, 2008 2.318 2.345 2.318 2.345 375,703 +0.02(+0.72%)
May 15, 2008 2.311 2.328 2.308 2.328 151,377 +0.01(+0.58%)
May 14, 2008 2.321 2.331 2.314 2.314 203,757 +0.00(+0.00%)
May 13, 2008 2.318 2.338 2.304 2.314 256,401 -0.01(-0.43%)
May 12, 2008 2.338 2.338 2.318 2.324 136,230 +0.00(+0.00%)
May 09, 2008 2.294 2.345 2.294 2.324 200,193 -0.00(-0.14%)
May 08, 2008 2.328 2.341 2.318 2.328 192,316 -0.02(-0.71%)
May 07, 2008 2.341 2.345 2.328 2.345 137,147 +0.00(+0.14%)
May 06, 2008 2.338 2.345 2.328 2.341 278,994 +0.01(+0.58%)
May 05, 2008 2.348 2.351 2.311 2.328 253,060 -0.01(-0.43%)
May 02, 2008 2.345 2.358 2.334 2.338 238,030 -0.01(-0.57%)
May 01, 2008 2.338 2.371 2.328 2.351 390,315 +0.01(+0.57%)
Apr 30, 2008 2.328 2.341 2.324 2.338 211,225 +0.02(+0.87%)
Apr 29, 2008 2.318 2.348 2.314 2.318 702,686 -0.01(-0.29%)
Apr 28, 2008 2.331 2.338 2.324 2.324 177,322 +0.00(+0.00%)
Apr 25, 2008 2.331 2.341 2.304 2.324 283,726 -0.01(-0.29%)
Apr 24, 2008 2.318 2.331 2.311 2.331 321,982 +0.02(+1.02%)
Apr 23, 2008 2.314 2.328 2.304 2.308 182,935 +0.00(+0.15%)
Apr 22, 2008 2.314 2.321 2.304 2.304 129,963 -0.00(-0.15%)
Apr 21, 2008 2.314 2.321 2.308 2.308 154,771 +0.00(+0.15%)
Apr 18, 2008 2.328 2.334 2.304 2.304 160,352 -0.01(-0.43%)
Apr 17, 2008 2.314 2.328 2.304 2.314 197,667 -0.01(-0.43%)
Apr 16, 2008 2.311 2.338 2.311 2.324 139,261 +0.01(+0.58%)
Apr 15, 2008 2.304 2.318 2.301 2.311 204,528 -0.01(-0.29%)
Apr 14, 2008 2.311 2.324 2.298 2.318 196,362 -0.00(-0.14%)
Apr 11, 2008 2.301 2.321 2.301 2.321 172,357 +0.01(+0.58%)
Apr 10, 2008 2.304 2.310 2.294 2.308 192,280 -0.00(-0.14%)
Apr 09, 2008 2.311 2.314 2.294 2.311 137,520 -0.01(-0.58%)
Apr 08, 2008 2.308 2.324 2.301 2.324 213,774 +0.02(+1.02%)
Apr 07, 2008 2.288 2.308 2.284 2.301 267,517 +0.03(+1.33%)
Apr 04, 2008 2.261 2.294 2.261 2.271 102,110 +0.02(+0.74%)
Apr 03, 2008 2.257 2.274 2.251 2.254 139,667 +0.00(+0.15%)
Apr 02, 2008 2.254 2.264 2.244 2.251 141,354 -0.01(-0.59%)
Apr 01, 2008 2.298 2.311 2.264 2.264 372,613 -0.02(-0.73%)
Mar 31, 2008 2.294 2.294 2.281 2.281 127,166 -0.01(-0.44%)
Mar 28, 2008 2.294 2.301 2.278 2.291 114,053 +0.01(+0.29%)
Mar 27, 2008 2.301 2.301 2.274 2.284 185,357 +0.00(+0.00%)
Mar 26, 2008 2.298 2.308 2.263 2.284 302,488 +0.02(+0.74%)
Mar 25, 2008 2.281 2.288 2.251 2.267 217,656 +0.01(+0.59%)
Mar 24, 2008 2.251 2.267 2.247 2.254 145,349 -0.01(-0.30%)
Mar 21, 2008 2.251 2.261 2.241 2.261 155,404 +0.00(+0.00%)
Mar 20, 2008 2.251 2.261 2.241 2.261 155,404 +0.01(+0.60%)
Mar 19, 2008 2.227 2.261 2.207 2.247 420,981 +0.02(+0.75%)
Mar 18, 2008 2.217 2.244 2.217 2.231 487,666 +0.02(+0.91%)
Mar 17, 2008 2.227 2.241 2.190 2.211 186,670 -0.03(-1.20%)
Mar 14, 2008 2.244 2.257 2.231 2.237 137,639 +0.00(+0.15%)
Mar 13, 2008 2.261 2.271 2.227 2.234 307,334 -0.03(-1.33%)
Mar 12, 2008 2.251 2.278 2.231 2.264 364,701 -0.02(-0.78%)
Mar 11, 2008 2.311 2.311 2.250 2.282 178,245 -0.04(-1.55%)
Mar 10, 2008 2.311 2.318 2.261 2.318 193,920 +0.01(+0.29%)
Mar 07, 2008 2.314 2.331 2.311 2.311 120,084 -0.00(-0.14%)
Mar 06, 2008 2.331 2.334 2.303 2.314 155,165 -0.00(-0.14%)
Mar 05, 2008 2.341 2.358 2.311 2.318 123,159 -0.02(-0.86%)
Mar 04, 2008 2.278 2.351 2.278 2.338 241,258 +0.03(+1.16%)
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.