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: 12:24 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 31, 2014 2.692 2.706 2.683 2.683 118,729 -0.03(-1.21%)
Jul 30, 2014 2.725 2.730 2.701 2.715 85,439 -0.01(-0.52%)
Jul 29, 2014 2.720 2.739 2.701 2.730 241,655 +0.00(+0.17%)
Jul 28, 2014 2.753 2.753 2.720 2.725 101,678 -0.03(-1.02%)
Jul 25, 2014 2.739 2.753 2.734 2.753 127,854 +0.01(+0.34%)
Jul 24, 2014 2.739 2.744 2.725 2.744 115,994 +0.00(+0.17%)
Jul 23, 2014 2.734 2.744 2.725 2.739 163,448 +0.01(+0.52%)
Jul 22, 2014 2.715 2.734 2.715 2.725 134,968 +0.00(+0.02%)
Jul 21, 2014 2.711 2.734 2.711 2.724 114,747 +0.02(+0.67%)
Jul 18, 2014 2.720 2.725 2.706 2.706 178,007 -0.02(-0.69%)
Jul 17, 2014 2.711 2.730 2.706 2.725 152,937 +0.01(+0.52%)
Jul 16, 2014 2.697 2.711 2.687 2.711 82,072 +0.02(+0.70%)
Jul 15, 2014 2.683 2.697 2.683 2.692 159,821 +0.00(+0.13%)
Jul 14, 2014 2.717 2.717 2.675 2.689 267,053 -0.03(-1.20%)
Jul 11, 2014 2.684 2.721 2.684 2.721 145,230 +0.04(+1.39%)
Jul 10, 2014 2.684 2.703 2.684 2.684 110,085 +0.00(+0.00%)
Jul 09, 2014 2.689 2.698 2.679 2.684 218,165 -0.00(-0.17%)
Jul 08, 2014 2.679 2.703 2.679 2.689 126,172 +0.00(+0.17%)
Jul 07, 2014 2.684 2.707 2.684 2.684 159,108 +0.00(+0.00%)
Jul 03, 2014 2.689 2.684 2.684 2.684 62,342 -0.00(-0.17%)
Jul 02, 2014 2.731 2.731 2.689 2.689 224,095 -0.03(-1.20%)
Jul 01, 2014 2.721 2.740 2.716 2.721 229,414 +0.01(+0.34%)
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%)
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.