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: 1:37 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 (%)
Jul 30, 2004 2.170 2.173 2.163 2.173 60,617 +0.01(+0.31%)
Jul 29, 2004 2.163 2.170 2.153 2.167 179,165 +0.01(+0.47%)
Jul 28, 2004 2.157 2.160 2.153 2.157 107,798 -0.00(-0.16%)
Jul 27, 2004 2.163 2.170 2.153 2.160 297,713 -0.00(-0.15%)
Jul 26, 2004 2.163 2.173 2.163 2.163 137,061 -0.00(-0.15%)
Jul 23, 2004 2.167 2.173 2.163 2.167 107,499 -0.00(-0.15%)
Jul 22, 2004 2.167 2.173 2.163 2.170 63,902 +0.01(+0.31%)
Jul 21, 2004 2.177 2.177 2.163 2.163 278,901 -0.01(-0.62%)
Jul 20, 2004 2.180 2.187 2.177 2.177 123,325 -0.01(-0.31%)
Jul 19, 2004 2.187 2.190 2.177 2.183 170,506 +0.01(+0.31%)
Jul 16, 2004 2.163 2.183 2.163 2.177 191,110 +0.02(+0.77%)
Jul 15, 2004 2.150 2.177 2.150 2.160 232,617 +0.01(+0.47%)
Jul 14, 2004 2.150 2.160 2.150 2.150 251,130 -0.00(-0.16%)
Jul 13, 2004 2.153 2.167 2.150 2.153 196,186 -0.01(-0.46%)
Jul 12, 2004 2.153 2.167 2.153 2.163 116,159 +0.01(+0.62%)
Jul 09, 2004 2.143 2.170 2.143 2.150 357,734 -0.02(-0.77%)
Jul 08, 2004 2.157 2.167 2.157 2.167 115,561 +0.01(+0.31%)
Jul 07, 2004 2.167 2.170 2.160 2.160 114,964 -0.00(-0.15%)
Jul 06, 2004 2.167 2.180 2.160 2.163 68,680 -0.00(-0.15%)
Jul 02, 2004 2.160 2.183 2.160 2.167 95,555 +0.01(+0.47%)
Jul 01, 2004 2.147 2.163 2.147 2.157 94,360 +0.01(+0.31%)
Jun 30, 2004 2.143 2.150 2.140 2.150 82,117 +0.01(+0.31%)
Jun 29, 2004 2.140 2.150 2.133 2.143 144,228 -0.00(-0.16%)
Jun 28, 2004 2.153 2.160 2.137 2.147 154,978 +0.00(+0.00%)
Jun 25, 2004 2.137 2.153 2.137 2.147 116,756 +0.00(+0.00%)
Jun 24, 2004 2.140 2.153 2.140 2.147 210,519 +0.01(+0.31%)
Jun 23, 2004 2.143 2.153 2.137 2.140 137,360 -0.01(-0.47%)
Jun 22, 2004 2.127 2.150 2.127 2.150 185,436 +0.00(+0.16%)
Jun 21, 2004 2.143 2.157 2.143 2.147 106,006 -0.00(-0.16%)
Jun 18, 2004 2.150 2.163 2.147 2.150 161,547 +0.00(+0.00%)
Jun 17, 2004 2.150 2.153 2.147 2.150 71,666 +0.00(+0.00%)
Jun 16, 2004 2.143 2.157 2.143 2.150 315,331 +0.01(+0.47%)
Jun 15, 2004 2.153 2.160 2.130 2.140 303,088 -0.01(-0.47%)
Jun 14, 2004 2.147 2.160 2.147 2.150 261,283 -0.01(-0.47%)
Jun 10, 2004 2.153 2.173 2.153 2.160 234,707 -0.01(-0.62%)
Jun 09, 2004 2.170 2.177 2.160 2.173 209,026 +0.00(+0.00%)
Jun 08, 2004 2.177 2.183 2.170 2.173 126,610 -0.01(-0.46%)
Jun 07, 2004 2.177 2.187 2.173 2.183 109,589 +0.01(+0.31%)
Jun 04, 2004 2.187 2.187 2.170 2.177 121,534 -0.01(-0.46%)
Jun 03, 2004 2.183 2.187 2.180 2.187 84,805 -0.00(-0.15%)
Jun 02, 2004 2.190 2.190 2.180 2.190 143,034 -0.00(-0.15%)
Jun 01, 2004 2.190 2.197 2.183 2.193 134,673 -0.00(-0.15%)
May 28, 2004 2.190 2.200 2.187 2.197 207,533 +0.00(+0.00%)
May 27, 2004 2.193 2.200 2.193 2.197 173,492 +0.01(+0.31%)
May 26, 2004 2.193 2.200 2.183 2.190 183,943 +0.01(+0.31%)
May 25, 2004 2.157 2.197 2.157 2.183 356,540 +0.02(+0.93%)
May 24, 2004 2.143 2.170 2.143 2.163 285,769 +0.02(+0.94%)
May 21, 2004 2.153 2.160 2.140 2.143 270,839 -0.02(-0.77%)
May 20, 2004 2.130 2.163 2.130 2.160 307,568 +0.03(+1.26%)
May 19, 2004 2.120 2.137 2.116 2.133 295,026 +0.01(+0.63%)
May 18, 2004 2.130 2.133 2.116 2.120 410,289 -0.01(-0.63%)
May 17, 2004 2.127 2.140 2.127 2.133 364,005 +0.01(+0.47%)
May 14, 2004 2.103 2.130 2.103 2.123 273,526 +0.02(+0.96%)
May 13, 2004 2.096 2.110 2.096 2.103 212,610 +0.01(+0.32%)
May 12, 2004 2.120 2.123 2.083 2.096 335,935 -0.03(-1.57%)
May 11, 2004 2.116 2.170 2.116 2.130 368,783 +0.01(+0.63%)
May 10, 2004 2.127 2.137 2.116 2.116 441,345 -0.02(-0.94%)
May 07, 2004 2.130 2.163 2.130 2.137 350,567 -0.05(-2.15%)
May 06, 2004 2.193 2.204 2.180 2.183 278,304 -0.03(-1.21%)
May 05, 2004 2.197 2.214 2.193 2.210 191,707 +0.01(+0.46%)
May 04, 2004 2.207 2.227 2.197 2.200 228,137 -0.02(-0.90%)
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.