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, 2014 2.681 2.681 2.667 2.671 153,567 -0.01(-0.35%)
Apr 29, 2014 2.685 2.699 2.676 2.681 177,197 -0.02(-0.69%)
Apr 28, 2014 2.694 2.699 2.685 2.699 131,406 +0.01(+0.34%)
Apr 25, 2014 2.694 2.694 2.676 2.690 135,139 +0.01(+0.35%)
Apr 24, 2014 2.681 2.690 2.681 2.681 184,596 +0.00(+0.00%)
Apr 23, 2014 2.667 2.697 2.667 2.681 196,218 +0.01(+0.52%)
Apr 22, 2014 2.671 2.676 2.667 2.667 101,570 +0.00(+0.00%)
Apr 21, 2014 2.676 2.685 2.657 2.667 174,336 -0.01(-0.52%)
Apr 17, 2014 2.676 2.681 2.681 2.681 187,382 +0.00(+0.00%)
Apr 16, 2014 2.676 2.690 2.667 2.681 162,133 +0.00(+0.17%)
Apr 15, 2014 2.676 2.685 2.653 2.676 217,596 +0.02(+0.65%)
Apr 14, 2014 2.649 2.668 2.649 2.659 222,252 +0.00(+0.17%)
Apr 11, 2014 2.636 2.659 2.636 2.654 154,198 +0.02(+0.73%)
Apr 10, 2014 2.640 2.645 2.631 2.635 184,517 +0.00(+0.14%)
Apr 09, 2014 2.631 2.640 2.631 2.631 150,094 +0.00(+0.00%)
Apr 08, 2014 2.631 2.636 2.626 2.631 275,889 +0.00(+0.00%)
Apr 07, 2014 2.640 2.645 2.626 2.631 256,393 -0.00(-0.17%)
Apr 04, 2014 2.622 2.645 2.622 2.636 268,560 +0.01(+0.35%)
Apr 03, 2014 2.622 2.631 2.617 2.626 215,290 +0.00(+0.00%)
Apr 02, 2014 2.626 2.631 2.622 2.626 372,535 +0.00(+0.00%)
Apr 01, 2014 2.636 2.636 2.622 2.626 204,302 +0.00(+0.00%)
Mar 31, 2014 2.622 2.635 2.622 2.626 145,714 +0.00(+0.00%)
Mar 28, 2014 2.622 2.631 2.617 2.626 156,179 +0.00(+0.00%)
Mar 27, 2014 2.626 2.631 2.622 2.626 231,250 -0.00(-0.18%)
Mar 26, 2014 2.636 2.636 2.622 2.631 359,754 +0.00(+0.18%)
Mar 25, 2014 2.631 2.631 2.617 2.626 331,992 -0.01(-0.35%)
Mar 24, 2014 2.626 2.640 2.626 2.636 168,318 +0.00(+0.18%)
Mar 21, 2014 2.626 2.636 2.622 2.631 111,043 +0.00(+0.00%)
Mar 20, 2014 2.631 2.631 2.617 2.631 164,568 -0.01(-0.35%)
Mar 19, 2014 2.636 2.649 2.636 2.640 86,682 +0.00(+0.00%)
Mar 18, 2014 2.622 2.649 2.608 2.640 203,937 +0.02(+0.66%)
Mar 17, 2014 2.623 2.632 2.614 2.623 103,289 -0.01(-0.35%)
Mar 14, 2014 2.637 2.641 2.618 2.632 100,829 +0.00(+0.00%)
Mar 13, 2014 2.632 2.646 2.627 2.632 131,087 -0.01(-0.52%)
Mar 12, 2014 2.628 2.646 2.609 2.646 210,187 +0.02(+0.87%)
Mar 11, 2014 2.609 2.628 2.605 2.623 126,128 +0.02(+0.88%)
Mar 10, 2014 2.595 2.614 2.595 2.600 145,268 +0.00(+0.00%)
Mar 07, 2014 2.614 2.614 2.591 2.600 186,222 -0.01(-0.53%)
Mar 06, 2014 2.614 2.618 2.609 2.614 216,415 -0.01(-0.35%)
Mar 05, 2014 2.618 2.637 2.609 2.623 207,369 +0.00(+0.00%)
Mar 04, 2014 2.637 2.664 2.623 2.623 155,653 -0.02(-0.87%)
Mar 03, 2014 2.641 2.673 2.614 2.646 272,775 +0.01(+0.52%)
Feb 28, 2014 2.632 2.646 2.618 2.632 248,509 +0.01(+0.35%)
Feb 27, 2014 2.614 2.623 2.609 2.623 132,442 +0.01(+0.53%)
Feb 26, 2014 2.609 2.614 2.605 2.609 152,630 -0.00(-0.17%)
Feb 25, 2014 2.614 2.618 2.605 2.614 149,873 +0.01(+0.35%)
Feb 24, 2014 2.609 2.614 2.605 2.605 168,400 +0.00(+0.00%)
Feb 21, 2014 2.605 2.614 2.605 2.605 180,181 -0.01(-0.52%)
Feb 20, 2014 2.614 2.623 2.609 2.618 141,331 +0.00(+0.00%)
Feb 19, 2014 2.605 2.637 2.605 2.618 202,134 +0.01(+0.35%)
Feb 18, 2014 2.618 2.618 2.605 2.609 150,281 +0.01(+0.22%)
Feb 14, 2014 2.592 2.604 2.604 2.604 126,877 +0.02(+0.79%)
Feb 13, 2014 2.592 2.597 2.583 2.583 118,525 -0.01(-0.35%)
Feb 12, 2014 2.601 2.609 2.592 2.592 85,825 -0.01(-0.52%)
Feb 11, 2014 2.610 2.638 2.601 2.606 125,883 -0.01(-0.35%)
Feb 10, 2014 2.615 2.619 2.610 2.615 87,890 -0.00(-0.17%)
Feb 07, 2014 2.629 2.633 2.610 2.619 182,344 -0.00(-0.17%)
Feb 06, 2014 2.615 2.638 2.614 2.624 114,398 +0.01(+0.52%)
Feb 05, 2014 2.597 2.610 2.597 2.610 87,995 +0.01(+0.53%)
Feb 04, 2014 2.619 2.629 2.597 2.597 249,505 -0.04(-1.38%)
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.