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: 3:33 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 29, 2014 2.756 2.761 2.761 2.761 95,817 +0.01(+0.34%)
Aug 28, 2014 2.728 2.752 2.728 2.752 85,228 +0.01(+0.34%)
Aug 27, 2014 2.714 2.742 2.714 2.742 66,903 +0.02(+0.87%)
Aug 26, 2014 2.737 2.737 2.718 2.718 115,342 -0.02(-0.86%)
Aug 25, 2014 2.733 2.742 2.723 2.742 65,424 +0.00(+0.17%)
Aug 22, 2014 2.742 2.752 2.733 2.737 84,725 -0.00(-0.17%)
Aug 21, 2014 2.733 2.742 2.728 2.742 133,935 +0.00(+0.00%)
Aug 20, 2014 2.728 2.747 2.723 2.742 213,036 +0.00(+0.02%)
Aug 19, 2014 2.733 2.742 2.724 2.742 107,747 +0.01(+0.50%)
Aug 18, 2014 2.695 2.723 2.695 2.728 167,739 +0.02(+0.70%)
Aug 15, 2014 2.704 2.728 2.704 2.709 140,212 +0.00(+0.17%)
Aug 14, 2014 2.718 2.718 2.700 2.704 133,418 -0.01(-0.52%)
Aug 13, 2014 2.714 2.718 2.706 2.718 173,175 +0.00(+0.17%)
Aug 12, 2014 2.723 2.723 2.700 2.714 73,565 +0.00(+0.12%)
Aug 11, 2014 2.696 2.710 2.696 2.710 51,754 +0.01(+0.52%)
Aug 08, 2014 2.682 2.696 2.678 2.696 94,522 +0.02(+0.88%)
Aug 07, 2014 2.682 2.687 2.673 2.673 61,316 +0.00(+0.00%)
Aug 06, 2014 2.673 2.687 2.673 2.673 82,104 -0.00(-0.18%)
Aug 05, 2014 2.687 2.696 2.678 2.678 128,926 -0.01(-0.35%)
Aug 04, 2014 2.687 2.701 2.687 2.687 101,556 +0.00(+0.00%)
Aug 01, 2014 2.682 2.715 2.682 2.687 191,569 +0.00(+0.17%)
Jul 31, 2014 2.692 2.706 2.682 2.682 118,746 -0.03(-1.21%)
Jul 30, 2014 2.724 2.729 2.701 2.715 85,451 -0.01(-0.52%)
Jul 29, 2014 2.720 2.739 2.701 2.729 241,688 +0.00(+0.17%)
Jul 28, 2014 2.753 2.753 2.720 2.724 101,692 -0.03(-1.02%)
Jul 25, 2014 2.739 2.753 2.734 2.753 127,872 +0.01(+0.34%)
Jul 24, 2014 2.739 2.743 2.724 2.743 116,010 +0.00(+0.17%)
Jul 23, 2014 2.734 2.743 2.724 2.739 163,471 +0.01(+0.52%)
Jul 22, 2014 2.715 2.734 2.715 2.724 134,987 +0.00(+0.02%)
Jul 21, 2014 2.710 2.734 2.710 2.724 114,763 +0.02(+0.67%)
Jul 18, 2014 2.720 2.724 2.706 2.706 178,032 -0.02(-0.69%)
Jul 17, 2014 2.710 2.729 2.706 2.724 152,958 +0.01(+0.52%)
Jul 16, 2014 2.696 2.710 2.687 2.710 82,083 +0.02(+0.70%)
Jul 15, 2014 2.682 2.696 2.682 2.692 159,843 +0.00(+0.12%)
Jul 14, 2014 2.716 2.716 2.674 2.688 267,091 -0.03(-1.20%)
Jul 11, 2014 2.684 2.721 2.684 2.721 145,250 +0.04(+1.39%)
Jul 10, 2014 2.684 2.702 2.684 2.684 110,100 +0.00(+0.00%)
Jul 09, 2014 2.688 2.698 2.679 2.684 218,195 -0.00(-0.17%)
Jul 08, 2014 2.679 2.702 2.679 2.688 126,189 +0.00(+0.17%)
Jul 07, 2014 2.684 2.707 2.684 2.684 159,130 +0.00(+0.00%)
Jul 03, 2014 2.688 2.684 2.684 2.684 62,351 -0.00(-0.17%)
Jul 02, 2014 2.730 2.730 2.688 2.688 224,126 -0.03(-1.20%)
Jul 01, 2014 2.721 2.740 2.715 2.721 229,446 +0.01(+0.34%)
Jun 30, 2014 2.716 2.729 2.698 2.712 236,528 -0.01(-0.51%)
Jun 27, 2014 2.707 2.726 2.707 2.726 154,496 +0.01(+0.34%)
Jun 26, 2014 2.712 2.716 2.698 2.716 80,234 +0.01(+0.34%)
Jun 25, 2014 2.684 2.707 2.684 2.707 138,360 +0.02(+0.87%)
Jun 24, 2014 2.670 2.688 2.665 2.684 110,756 +0.01(+0.35%)
Jun 23, 2014 2.660 2.679 2.660 2.674 214,906 +0.01(+0.53%)
Jun 20, 2014 2.670 2.670 2.660 2.660 145,855 +0.00(+0.00%)
Jun 19, 2014 2.656 2.665 2.656 2.660 167,598 +0.00(+0.00%)
Jun 18, 2014 2.656 2.665 2.651 2.660 341,775 +0.00(+0.00%)
Jun 17, 2014 2.670 2.684 2.660 2.660 213,068 -0.02(-0.74%)
Jun 16, 2014 2.685 2.689 2.680 2.680 84,231 -0.00(-0.17%)
Jun 13, 2014 2.689 2.703 2.680 2.685 245,485 -0.01(-0.52%)
Jun 12, 2014 2.671 2.699 2.671 2.699 139,627 +0.02(+0.69%)
Jun 11, 2014 2.662 2.680 2.662 2.680 157,837 +0.01(+0.35%)
Jun 10, 2014 2.652 2.671 2.652 2.671 144,829 +0.00(+0.00%)
Jun 06, 2014 2.662 2.671 2.648 2.671 369,099 +0.00(+0.17%)
Jun 05, 2014 2.652 2.671 2.652 2.666 161,521 +0.00(+0.00%)
Jun 04, 2014 2.671 2.676 2.652 2.666 202,511 -0.01(-0.52%)
Jun 03, 2014 2.680 2.689 2.676 2.680 111,212 +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.