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: 2:23 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 (%)
Aug 31, 2004 2.211 2.217 2.207 2.214 263,934 +0.00(+0.15%)
Aug 30, 2004 2.211 2.211 2.200 2.211 208,102 +0.00(+0.15%)
Aug 27, 2004 2.204 2.207 2.200 2.207 78,523 +0.01(+0.30%)
Aug 26, 2004 2.200 2.204 2.197 2.200 372,314 +0.00(+0.15%)
Aug 25, 2004 2.197 2.200 2.194 2.197 360,670 +0.00(+0.00%)
Aug 24, 2004 2.200 2.204 2.194 2.197 179,738 -0.00(-0.15%)
Aug 23, 2004 2.200 2.204 2.197 2.200 163,316 +0.00(+0.00%)
Aug 20, 2004 2.204 2.204 2.200 2.200 40,008 -0.01(-0.30%)
Aug 19, 2004 2.194 2.207 2.194 2.207 229,897 +0.01(+0.61%)
Aug 18, 2004 2.194 2.204 2.194 2.194 238,556 -0.00(-0.03%)
Aug 17, 2004 2.187 2.200 2.187 2.194 174,662 +0.01(+0.34%)
Aug 16, 2004 2.187 2.190 2.184 2.187 260,650 +0.00(+0.00%)
Aug 13, 2004 2.180 2.187 2.177 2.187 153,165 +0.01(+0.46%)
Aug 12, 2004 2.174 2.184 2.174 2.177 127,190 -0.01(-0.46%)
Aug 11, 2004 2.180 2.190 2.180 2.187 253,783 +0.00(+0.15%)
Aug 10, 2004 2.184 2.190 2.180 2.184 211,684 +0.00(+0.00%)
Aug 09, 2004 2.184 2.194 2.184 2.184 334,097 -0.00(-0.15%)
Aug 06, 2004 2.187 2.200 2.187 2.187 229,897 +0.00(+0.15%)
Aug 05, 2004 2.177 2.184 2.174 2.184 159,435 +0.00(+0.00%)
Aug 04, 2004 2.174 2.184 2.174 2.184 85,091 +0.01(+0.46%)
Aug 03, 2004 2.174 2.177 2.174 2.174 97,034 +0.00(+0.00%)
Aug 02, 2004 2.177 2.187 2.167 2.174 81,210 +0.00(+0.00%)
Jul 30, 2004 2.170 2.174 2.164 2.174 60,609 +0.01(+0.31%)
Jul 29, 2004 2.164 2.170 2.154 2.167 179,140 +0.01(+0.47%)
Jul 28, 2004 2.157 2.160 2.154 2.157 107,783 -0.00(-0.16%)
Jul 27, 2004 2.164 2.170 2.154 2.160 297,672 -0.00(-0.15%)
Jul 26, 2004 2.164 2.174 2.164 2.164 137,042 -0.00(-0.15%)
Jul 23, 2004 2.167 2.174 2.164 2.167 107,484 -0.00(-0.15%)
Jul 22, 2004 2.167 2.174 2.164 2.170 63,893 +0.01(+0.31%)
Jul 21, 2004 2.177 2.177 2.164 2.164 278,862 -0.01(-0.62%)
Jul 20, 2004 2.180 2.187 2.177 2.177 123,308 -0.01(-0.31%)
Jul 19, 2004 2.187 2.190 2.177 2.184 170,482 +0.01(+0.31%)
Jul 16, 2004 2.164 2.184 2.164 2.177 191,083 +0.02(+0.78%)
Jul 15, 2004 2.150 2.177 2.150 2.160 232,584 +0.01(+0.47%)
Jul 14, 2004 2.150 2.160 2.150 2.150 251,095 -0.00(-0.16%)
Jul 13, 2004 2.154 2.167 2.150 2.154 196,159 -0.01(-0.46%)
Jul 12, 2004 2.154 2.167 2.154 2.164 116,143 +0.01(+0.62%)
Jul 09, 2004 2.144 2.170 2.144 2.150 357,684 -0.02(-0.77%)
Jul 08, 2004 2.157 2.167 2.157 2.167 115,545 +0.01(+0.31%)
Jul 07, 2004 2.167 2.170 2.160 2.160 114,948 -0.00(-0.15%)
Jul 06, 2004 2.167 2.180 2.160 2.164 68,670 -0.00(-0.15%)
Jul 02, 2004 2.160 2.184 2.160 2.167 95,541 +0.01(+0.47%)
Jul 01, 2004 2.147 2.164 2.147 2.157 94,347 +0.01(+0.31%)
Jun 30, 2004 2.144 2.150 2.140 2.150 82,106 +0.01(+0.31%)
Jun 29, 2004 2.140 2.150 2.134 2.144 144,208 -0.00(-0.16%)
Jun 28, 2004 2.154 2.160 2.137 2.147 154,956 +0.00(+0.00%)
Jun 25, 2004 2.137 2.154 2.137 2.147 116,740 +0.00(+0.00%)
Jun 24, 2004 2.140 2.154 2.140 2.147 210,490 +0.01(+0.31%)
Jun 23, 2004 2.144 2.154 2.137 2.140 137,341 -0.01(-0.47%)
Jun 22, 2004 2.127 2.150 2.127 2.150 185,410 +0.00(+0.16%)
Jun 21, 2004 2.144 2.157 2.144 2.147 105,991 -0.00(-0.16%)
Jun 18, 2004 2.150 2.164 2.147 2.150 161,525 +0.00(+0.00%)
Jun 17, 2004 2.150 2.154 2.147 2.150 71,656 +0.00(+0.00%)
Jun 16, 2004 2.144 2.157 2.144 2.150 315,288 +0.01(+0.47%)
Jun 15, 2004 2.154 2.160 2.130 2.140 303,046 -0.01(-0.47%)
Jun 14, 2004 2.147 2.160 2.147 2.150 261,247 -0.01(-0.47%)
Jun 10, 2004 2.154 2.174 2.154 2.160 234,674 -0.01(-0.62%)
Jun 09, 2004 2.170 2.177 2.160 2.174 208,997 +0.00(+0.00%)
Jun 08, 2004 2.177 2.184 2.170 2.174 126,592 -0.01(-0.46%)
Jun 07, 2004 2.177 2.187 2.174 2.184 109,574 +0.01(+0.31%)
Jun 04, 2004 2.187 2.187 2.170 2.177 121,517 -0.01(-0.46%)
Jun 03, 2004 2.184 2.187 2.180 2.187 84,793 -0.00(-0.15%)
Jun 02, 2004 2.190 2.190 2.180 2.190 143,014 -0.00(-0.15%)
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.