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 (%)
Jul 31, 2003 2.217 2.237 2.214 2.217 806,134 -0.00(-0.15%)
Jul 30, 2003 2.204 2.234 2.204 2.221 384,555 +0.02(+1.07%)
Jul 29, 2003 2.231 2.231 2.197 2.197 477,410 -0.03(-1.21%)
Jul 28, 2003 2.244 2.257 2.224 2.224 530,257 -0.03(-1.19%)
Jul 25, 2003 2.241 2.257 2.237 2.251 288,416 +0.00(+0.00%)
Jul 24, 2003 2.237 2.261 2.237 2.251 406,948 +0.01(+0.45%)
Jul 23, 2003 2.241 2.261 2.231 2.241 847,336 +0.00(+0.15%)
Jul 22, 2003 2.227 2.247 2.217 2.237 465,467 +0.00(+0.00%)
Jul 21, 2003 2.261 2.267 2.237 2.237 332,903 -0.02(-1.04%)
Jul 18, 2003 2.257 2.271 2.244 2.261 411,128 +0.01(+0.30%)
Jul 17, 2003 2.267 2.278 2.251 2.254 467,856 -0.02(-1.03%)
Jul 16, 2003 2.274 2.288 2.267 2.278 433,521 -0.01(-0.58%)
Jul 15, 2003 2.304 2.314 2.271 2.291 249,005 -0.01(-0.44%)
Jul 14, 2003 2.314 2.321 2.288 2.301 310,212 -0.00(-0.15%)
Jul 11, 2003 2.301 2.318 2.294 2.304 281,251 -0.01(-0.58%)
Jul 10, 2003 2.311 2.321 2.308 2.318 310,809 +0.01(+0.44%)
Jul 09, 2003 2.318 2.318 2.298 2.308 352,310 -0.00(-0.14%)
Jul 08, 2003 2.308 2.321 2.304 2.311 224,523 -0.01(-0.29%)
Jul 07, 2003 2.298 2.321 2.298 2.318 423,369 -0.01(-0.29%)
Jul 03, 2003 2.331 2.338 2.324 2.324 160,331 +0.00(+0.00%)
Jul 02, 2003 2.331 2.341 2.324 2.324 334,993 -0.01(-0.43%)
Jul 01, 2003 2.328 2.341 2.321 2.334 320,363 +0.00(+0.00%)
Jun 30, 2003 2.321 2.341 2.321 2.334 310,511 +0.01(+0.58%)
Jun 27, 2003 2.324 2.348 2.321 2.321 353,803 -0.01(-0.29%)
Jun 26, 2003 2.328 2.341 2.328 2.328 363,954 -0.02(-0.71%)
Jun 25, 2003 2.328 2.345 2.324 2.345 404,858 +0.02(+0.72%)
Jun 24, 2003 2.301 2.341 2.301 2.328 1,016,027 -0.01(-0.57%)
Jun 23, 2003 2.324 2.345 2.318 2.341 272,592 +0.02(+0.87%)
Jun 20, 2003 2.328 2.338 2.314 2.321 376,494 -0.00(-0.14%)
Jun 19, 2003 2.345 2.348 2.324 2.324 308,122 -0.02(-0.86%)
Jun 18, 2003 2.351 2.365 2.331 2.345 310,511 -0.01(-0.28%)
Jun 17, 2003 2.365 2.371 2.351 2.351 452,032 -0.01(-0.57%)
Jun 16, 2003 2.368 2.378 2.361 2.365 343,652 -0.00(-0.14%)
Jun 13, 2003 2.368 2.375 2.365 2.368 165,108 +0.00(+0.14%)
Jun 12, 2003 2.365 2.371 2.351 2.365 397,692 -0.01(-0.28%)
Jun 11, 2003 2.361 2.375 2.358 2.371 218,253 -0.01(-0.28%)
Jun 10, 2003 2.365 2.378 2.365 2.378 214,670 +0.01(+0.57%)
Jun 09, 2003 2.371 2.371 2.371 2.365 275,877 +0.00(+0.14%)
Jun 06, 2003 2.375 2.378 2.361 2.361 288,416 -0.01(-0.56%)
Jun 05, 2003 2.365 2.385 2.365 2.375 348,429 +0.01(+0.28%)
Jun 04, 2003 2.395 2.395 2.365 2.368 423,966 -0.02(-0.70%)
Jun 03, 2003 2.398 2.398 2.365 2.385 259,455 +0.01(+0.28%)
Jun 02, 2003 2.365 2.395 2.358 2.378 229,001 +0.01(+0.28%)
May 30, 2003 2.371 2.388 2.361 2.371 199,145 +0.00(+0.14%)
May 29, 2003 2.375 2.375 2.355 2.368 211,087 +0.02(+0.71%)
May 28, 2003 2.345 2.361 2.345 2.351 233,480 +0.01(+0.43%)
May 27, 2003 2.378 2.388 2.341 2.341 453,226 -0.05(-1.96%)
May 23, 2003 2.371 2.388 2.365 2.388 384,854 +0.02(+0.99%)
May 22, 2003 2.371 2.378 2.361 2.365 124,801 -0.01(-0.28%)
May 21, 2003 2.361 2.375 2.355 2.371 172,273 +0.01(+0.57%)
May 20, 2003 2.365 2.371 2.355 2.358 288,416 +0.00(+0.00%)
May 19, 2003 2.365 2.375 2.351 2.358 280,654 -0.01(-0.28%)
May 16, 2003 2.361 2.375 2.358 2.365 298,269 +0.01(+0.28%)
May 15, 2003 2.348 2.358 2.345 2.358 413,815 +0.01(+0.57%)
May 14, 2003 2.338 2.351 2.338 2.345 430,236 +0.01(+0.43%)
May 13, 2003 2.331 2.345 2.328 2.334 250,200 -0.01(-0.43%)
May 12, 2003 2.338 2.351 2.338 2.345 176,155 +0.01(+0.43%)
May 09, 2003 2.345 2.345 2.334 2.334 284,834 +0.00(+0.00%)
May 08, 2003 2.328 2.358 2.328 2.334 380,376 +0.01(+0.29%)
May 07, 2003 2.328 2.338 2.328 2.328 513,537 +0.00(+0.00%)
May 06, 2003 2.321 2.334 2.314 2.328 393,214 +0.01(+0.29%)
May 05, 2003 2.311 2.331 2.311 2.321 387,243 +0.00(+0.14%)
May 02, 2003 2.318 2.318 2.308 2.318 317,676 +0.00(+0.14%)
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.