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 )

3.080 +0.010 (+0.33%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Apr 30, 2004 2.194 2.221 2.194 2.204 215,113 +0.00(+0.15%)
Apr 29, 2004 2.201 2.214 2.194 2.201 161,409 -0.01(-0.61%)
Apr 28, 2004 2.201 2.218 2.201 2.214 249,235 +0.00(+0.15%)
Apr 27, 2004 2.218 2.218 2.208 2.211 342,104 +0.00(+0.15%)
Apr 26, 2004 2.208 2.218 2.201 2.208 155,178 -0.01(-0.61%)
Apr 23, 2004 2.214 2.221 2.208 2.221 623,384 -0.00(-0.15%)
Apr 22, 2004 2.211 2.238 2.211 2.224 530,811 +0.01(+0.61%)
Apr 21, 2004 2.231 2.241 2.211 2.211 1,452,981 -0.02(-0.91%)
Apr 20, 2004 2.238 2.245 2.231 2.231 374,446 -0.01(-0.60%)
Apr 19, 2004 2.235 2.245 2.231 2.245 596,977 +0.01(+0.45%)
Apr 16, 2004 2.231 2.241 2.228 2.235 915,939 -0.00(-0.15%)
Apr 15, 2004 2.231 2.241 2.231 2.238 820,695 +0.01(+0.45%)
Apr 14, 2004 2.238 2.238 2.218 2.228 208,586 +0.00(+0.00%)
Apr 13, 2004 2.261 2.265 2.211 2.228 417,468 -0.05(-2.07%)
Apr 12, 2004 2.272 2.282 2.268 2.275 145,387 +0.00(+0.15%)
Apr 08, 2004 2.278 2.282 2.268 2.272 228,762 +0.01(+0.30%)
Apr 07, 2004 2.275 2.282 2.265 2.265 203,245 -0.02(-0.74%)
Apr 06, 2004 2.285 2.285 2.268 2.282 338,841 -0.01(-0.59%)
Apr 05, 2004 2.285 2.299 2.261 2.295 320,445 +0.01(+0.44%)
Apr 02, 2004 2.302 2.305 2.285 2.285 280,389 -0.04(-1.60%)
Apr 01, 2004 2.322 2.322 2.312 2.322 285,136 -0.00(-0.14%)
Mar 31, 2004 2.315 2.326 2.315 2.326 164,079 +0.01(+0.29%)
Mar 30, 2004 2.315 2.319 2.312 2.319 258,433 +0.01(+0.29%)
Mar 29, 2004 2.326 2.326 2.312 2.312 427,853 -0.01(-0.29%)
Mar 26, 2004 2.322 2.329 2.315 2.319 367,621 -0.01(-0.43%)
Mar 25, 2004 2.322 2.332 2.319 2.329 278,312 +0.01(+0.29%)
Mar 24, 2004 2.332 2.332 2.319 2.322 299,675 -0.01(-0.29%)
Mar 23, 2004 2.322 2.332 2.319 2.329 330,533 +0.01(+0.29%)
Mar 22, 2004 2.322 2.329 2.319 2.322 188,409 -0.01(-0.58%)
Mar 19, 2004 2.326 2.336 2.322 2.336 189,300 +0.00(+0.14%)
Mar 18, 2004 2.322 2.332 2.319 2.332 169,717 +0.01(+0.58%)
Mar 17, 2004 2.326 2.332 2.319 2.319 138,562 -0.01(-0.58%)
Mar 16, 2004 2.319 2.332 2.319 2.332 136,189 +0.01(+0.29%)
Mar 15, 2004 2.319 2.326 2.319 2.326 199,388 +0.01(+0.29%)
Mar 12, 2004 2.322 2.336 2.315 2.319 183,069 +0.00(+0.00%)
Mar 11, 2004 2.326 2.329 2.312 2.319 191,377 -0.01(-0.29%)
Mar 10, 2004 2.326 2.336 2.326 2.326 123,727 +0.00(+0.00%)
Mar 09, 2004 2.329 2.339 2.326 2.326 223,124 -0.01(-0.29%)
Mar 08, 2004 2.322 2.332 2.319 2.332 222,531 +0.01(+0.29%)
Mar 05, 2004 2.319 2.326 2.315 2.326 367,028 +0.02(+0.73%)
Mar 04, 2004 2.312 2.315 2.305 2.309 159,629 +0.00(+0.00%)
Mar 03, 2004 2.305 2.315 2.305 2.309 206,509 +0.00(+0.00%)
Mar 02, 2004 2.309 2.326 2.309 2.309 162,002 -0.01(-0.44%)
Mar 01, 2004 2.312 2.319 2.309 2.319 140,343 +0.01(+0.29%)
Feb 27, 2004 2.305 2.315 2.305 2.312 62,605 +0.00(+0.00%)
Feb 26, 2004 2.302 2.315 2.302 2.312 108,298 +0.01(+0.29%)
Feb 25, 2004 2.319 2.319 2.305 2.305 312,434 -0.00(-0.15%)
Feb 24, 2004 2.302 2.312 2.302 2.309 270,894 +0.01(+0.29%)
Feb 23, 2004 2.302 2.309 2.299 2.302 208,289 -0.01(-0.29%)
Feb 20, 2004 2.309 2.312 2.299 2.309 259,916 -0.00(-0.15%)
Feb 19, 2004 2.309 2.312 2.305 2.312 179,211 +0.00(+0.15%)
Feb 18, 2004 2.309 2.315 2.305 2.309 184,849 +0.00(+0.15%)
Feb 17, 2004 2.329 2.329 2.305 2.305 198,794 -0.00(-0.15%)
Feb 13, 2004 2.309 2.332 2.302 2.309 255,169 -0.01(-0.44%)
Feb 12, 2004 2.315 2.322 2.309 2.319 261,400 +0.00(+0.00%)
Feb 11, 2004 2.309 2.322 2.302 2.319 796,662 +0.01(+0.44%)
Feb 10, 2004 2.302 2.319 2.302 2.309 635,549 +0.00(+0.00%)
Feb 09, 2004 2.302 2.312 2.302 2.309 549,800 +0.01(+0.29%)
Feb 06, 2004 2.302 2.315 2.302 2.302 326,972 -0.01(-0.29%)
Feb 05, 2004 2.322 2.322 2.302 2.309 154,288 -0.00(-0.15%)
Feb 04, 2004 2.305 2.315 2.305 2.312 140,936 +0.01(+0.29%)
Feb 03, 2004 2.319 2.319 2.302 2.305 283,653 +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.