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 )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 1:57 PM 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 (%)
Jun 30, 2014 2.717 2.729 2.698 2.712 236,495 -0.01(-0.51%)
Jun 27, 2014 2.707 2.726 2.707 2.726 154,474 +0.01(+0.34%)
Jun 26, 2014 2.712 2.717 2.698 2.717 80,222 +0.01(+0.34%)
Jun 25, 2014 2.684 2.707 2.684 2.707 138,340 +0.02(+0.87%)
Jun 24, 2014 2.670 2.689 2.665 2.684 110,740 +0.01(+0.35%)
Jun 23, 2014 2.661 2.679 2.661 2.675 214,876 +0.01(+0.53%)
Jun 20, 2014 2.670 2.670 2.661 2.661 145,834 +0.00(+0.00%)
Jun 19, 2014 2.656 2.665 2.656 2.661 167,575 +0.00(+0.00%)
Jun 18, 2014 2.656 2.665 2.651 2.661 341,727 +0.00(+0.00%)
Jun 17, 2014 2.670 2.684 2.661 2.661 213,038 -0.02(-0.74%)
Jun 16, 2014 2.685 2.690 2.681 2.681 84,219 -0.00(-0.17%)
Jun 13, 2014 2.690 2.704 2.681 2.685 245,450 -0.01(-0.52%)
Jun 12, 2014 2.671 2.699 2.671 2.699 139,608 +0.02(+0.69%)
Jun 11, 2014 2.662 2.681 2.662 2.681 157,815 +0.01(+0.35%)
Jun 10, 2014 2.653 2.671 2.653 2.671 144,808 +0.00(+0.00%)
Jun 06, 2014 2.662 2.671 2.648 2.671 369,048 +0.00(+0.17%)
Jun 05, 2014 2.653 2.671 2.653 2.667 161,498 +0.00(+0.00%)
Jun 04, 2014 2.671 2.676 2.653 2.667 202,482 -0.01(-0.52%)
Jun 03, 2014 2.681 2.690 2.676 2.681 111,196 +0.00(+0.00%)
Jun 02, 2014 2.699 2.699 2.681 2.681 226,872 -0.01(-0.34%)
May 30, 2014 2.704 2.708 2.690 2.690 163,053 -0.01(-0.24%)
May 29, 2014 2.704 2.708 2.696 2.696 127,453 +0.00(+0.07%)
May 28, 2014 2.694 2.704 2.694 2.694 119,518 +0.00(+0.17%)
May 27, 2014 2.685 2.694 2.685 2.690 158,589 -0.00(-0.17%)
May 23, 2014 2.685 2.694 2.694 2.694 219,077 +0.00(+0.17%)
May 22, 2014 2.671 2.690 2.671 2.690 85,640 +0.01(+0.52%)
May 21, 2014 2.685 2.699 2.643 2.676 295,547 -0.01(-0.52%)
May 20, 2014 2.708 2.708 2.690 2.690 120,926 -0.01(-0.34%)
May 19, 2014 2.708 2.708 2.690 2.699 185,193 -0.00(-0.17%)
May 16, 2014 2.694 2.704 2.690 2.704 143,579 +0.01(+0.34%)
May 15, 2014 2.699 2.699 2.685 2.694 157,205 +0.00(+0.00%)
May 14, 2014 2.690 2.704 2.686 2.694 144,662 +0.00(+0.17%)
May 13, 2014 2.694 2.704 2.676 2.690 157,052 +0.00(+0.12%)
May 12, 2014 2.682 2.687 2.677 2.687 140,786 +0.00(+0.17%)
May 09, 2014 2.696 2.696 2.677 2.682 129,340 -0.00(-0.17%)
May 08, 2014 2.691 2.691 2.682 2.687 193,300 +0.00(+0.17%)
May 07, 2014 2.677 2.694 2.677 2.682 333,092 +0.00(+0.17%)
May 06, 2014 2.677 2.677 2.663 2.677 98,390 +0.01(+0.52%)
May 05, 2014 2.668 2.673 2.659 2.663 114,651 -0.02(-0.69%)
May 02, 2014 2.677 2.691 2.663 2.682 137,773 +0.00(+0.00%)
May 01, 2014 2.663 2.687 2.663 2.682 374,192 +0.03(+1.04%)
Apr 30, 2014 2.663 2.663 2.650 2.654 154,551 -0.01(-0.35%)
Apr 29, 2014 2.668 2.682 2.659 2.663 178,333 -0.02(-0.69%)
Apr 28, 2014 2.677 2.682 2.668 2.682 132,248 +0.01(+0.34%)
Apr 25, 2014 2.677 2.677 2.659 2.673 136,005 +0.01(+0.35%)
Apr 24, 2014 2.663 2.673 2.663 2.663 185,778 +0.00(+0.00%)
Apr 23, 2014 2.650 2.680 2.650 2.663 197,475 +0.01(+0.52%)
Apr 22, 2014 2.654 2.659 2.650 2.650 102,220 +0.00(+0.00%)
Apr 21, 2014 2.659 2.668 2.640 2.650 175,453 -0.01(-0.52%)
Apr 17, 2014 2.659 2.663 2.663 2.663 188,582 +0.00(+0.00%)
Apr 16, 2014 2.659 2.673 2.650 2.663 163,172 +0.00(+0.17%)
Apr 15, 2014 2.659 2.668 2.636 2.659 218,990 +0.02(+0.65%)
Apr 14, 2014 2.633 2.651 2.633 2.642 223,676 +0.00(+0.17%)
Apr 11, 2014 2.619 2.642 2.619 2.637 155,186 +0.02(+0.73%)
Apr 10, 2014 2.623 2.628 2.614 2.618 185,699 +0.00(+0.14%)
Apr 09, 2014 2.614 2.623 2.614 2.614 151,056 +0.00(+0.00%)
Apr 08, 2014 2.614 2.619 2.610 2.614 277,657 +0.00(+0.00%)
Apr 07, 2014 2.623 2.628 2.610 2.614 258,036 -0.00(-0.17%)
Apr 04, 2014 2.605 2.628 2.605 2.619 270,281 +0.01(+0.35%)
Apr 03, 2014 2.605 2.614 2.600 2.610 216,669 +0.00(+0.00%)
Apr 02, 2014 2.610 2.614 2.605 2.610 374,922 +0.00(+0.00%)
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.