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 )

3.030 +0.010 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 (%)
Oct 31, 2007 2.314 2.318 2.298 2.301 1,140,829 -0.00(-0.15%)
Oct 30, 2007 2.301 2.311 2.298 2.304 873,610 +0.00(+0.15%)
Oct 29, 2007 2.314 2.314 2.301 2.301 818,077 -0.01(-0.29%)
Oct 26, 2007 2.318 2.318 2.304 2.308 880,179 -0.01(-0.43%)
Oct 25, 2007 2.308 2.321 2.308 2.318 467,259 -0.00(-0.14%)
Oct 24, 2007 2.311 2.321 2.304 2.321 868,236 +0.02(+0.73%)
Oct 23, 2007 2.308 2.314 2.304 2.304 338,875 -0.01(-0.43%)
Oct 22, 2007 2.311 2.328 2.308 2.314 1,160,534 +0.00(+0.14%)
Oct 19, 2007 2.308 2.318 2.304 2.311 1,716,767 +0.01(+0.44%)
Oct 18, 2007 2.301 2.314 2.301 2.301 766,424 +0.00(+0.15%)
Oct 17, 2007 2.298 2.311 2.288 2.298 446,658 +0.01(+0.44%)
Oct 16, 2007 2.278 2.304 2.278 2.288 377,091 -0.00(-0.15%)
Oct 15, 2007 2.298 2.304 2.288 2.291 414,412 -0.00(-0.15%)
Oct 12, 2007 2.301 2.301 2.267 2.294 934,518 +0.01(+0.29%)
Oct 11, 2007 2.288 2.294 2.284 2.288 965,271 +0.00(+0.15%)
Oct 10, 2007 2.291 2.298 2.284 2.284 519,508 -0.01(-0.29%)
Oct 09, 2007 2.324 2.328 2.284 2.291 311,108 -0.04(-1.58%)
Oct 08, 2007 2.324 2.331 2.308 2.328 360,124 -0.00(-0.14%)
Oct 05, 2007 2.321 2.345 2.321 2.331 249,603 +0.03(+1.46%)
Oct 04, 2007 2.298 2.311 2.291 2.298 136,744 +0.01(+0.44%)
Oct 03, 2007 2.281 2.311 2.281 2.288 329,619 +0.01(+0.29%)
Oct 02, 2007 2.301 2.311 2.281 2.281 307,525 -0.02(-1.02%)
Oct 01, 2007 2.298 2.304 2.298 2.304 435,014 +0.01(+0.29%)
Sep 28, 2007 2.291 2.301 2.288 2.298 210,192 +0.01(+0.44%)
Sep 27, 2007 2.291 2.294 2.281 2.288 208,699 +0.01(+0.29%)
Sep 26, 2007 2.298 2.304 2.278 2.281 219,746 -0.02(-1.02%)
Sep 25, 2007 2.311 2.314 2.294 2.304 327,230 -0.01(-0.43%)
Sep 24, 2007 2.308 2.314 2.298 2.314 254,678 +0.01(+0.44%)
Sep 21, 2007 2.298 2.304 2.294 2.304 199,145 +0.00(+0.15%)
Sep 20, 2007 2.308 2.311 2.291 2.301 305,435 +0.00(+0.15%)
Sep 19, 2007 2.294 2.321 2.294 2.298 265,128 +0.01(+0.29%)
Sep 18, 2007 2.294 2.301 2.281 2.291 345,443 -0.02(-0.67%)
Sep 17, 2007 2.304 2.311 2.291 2.306 161,226 +0.00(+0.09%)
Sep 14, 2007 2.311 2.314 2.298 2.304 164,212 -0.01(-0.29%)
Sep 13, 2007 2.284 2.318 2.284 2.311 580,416 +0.01(+0.44%)
Sep 12, 2007 2.271 2.304 2.271 2.301 534,138 +0.04(+1.63%)
Sep 11, 2007 2.264 2.278 2.257 2.264 452,629 +0.00(+0.15%)
Sep 10, 2007 2.264 2.278 2.247 2.261 251,991 -0.02(-0.88%)
Sep 07, 2007 2.274 2.294 2.264 2.281 386,645 +0.01(+0.59%)
Sep 06, 2007 2.267 2.274 2.257 2.267 151,672 +0.00(+0.00%)
Sep 05, 2007 2.264 2.267 2.254 2.267 216,760 +0.01(+0.30%)
Sep 04, 2007 2.247 2.264 2.244 2.261 225,120 +0.01(+0.60%)
Aug 31, 2007 2.237 2.254 2.234 2.247 1,521,802 +0.02(+0.75%)
Aug 30, 2007 2.237 2.254 2.227 2.231 546,081 -0.01(-0.45%)
Aug 29, 2007 2.241 2.254 2.237 2.241 687,602 -0.01(-0.45%)
Aug 28, 2007 2.234 2.251 2.227 2.251 194,367 +0.02(+1.05%)
Aug 27, 2007 2.224 2.241 2.224 2.227 187,799 +0.00(+0.15%)
Aug 24, 2007 2.227 2.234 2.211 2.224 213,774 +0.00(+0.00%)
Aug 23, 2007 2.231 2.251 2.214 2.224 212,580 +0.01(+0.30%)
Aug 22, 2007 2.221 2.244 2.217 2.217 258,261 -0.01(-0.45%)
Aug 21, 2007 2.227 2.251 2.207 2.227 270,502 -0.01(-0.30%)
Aug 20, 2007 2.224 2.261 2.207 2.234 99,721 +0.01(+0.45%)
Aug 17, 2007 2.207 2.224 2.194 2.224 204,817 +0.03(+1.37%)
Aug 16, 2007 2.200 2.207 2.164 2.194 84,196 -0.01(-0.46%)
Aug 15, 2007 2.207 2.224 2.194 2.204 189,889 -0.01(-0.30%)
Aug 14, 2007 2.190 2.221 2.190 2.211 161,226 +0.01(+0.46%)
Aug 13, 2007 2.200 2.221 2.190 2.200 147,791 +0.01(+0.31%)
Aug 10, 2007 2.227 2.227 2.180 2.194 185,709 -0.04(-1.95%)
Aug 09, 2007 2.244 2.257 2.227 2.237 465,169 -0.01(-0.60%)
Aug 08, 2007 2.237 2.254 2.237 2.251 149,881 +0.01(+0.45%)
Aug 07, 2007 2.237 2.244 2.227 2.241 336,785 +0.01(+0.30%)
Aug 06, 2007 2.234 2.261 2.231 2.234 163,018 -0.01(-0.45%)
Aug 03, 2007 2.237 2.251 2.227 2.244 98,228 +0.02(+0.75%)
Aug 02, 2007 2.214 2.251 2.214 2.227 175,558 +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.