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 )

3.100 -0.010 (-0.32%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
May 31, 2007 2.240 2.250 2.237 2.247 216,790 +0.00(+0.15%)
May 30, 2007 2.237 2.250 2.237 2.244 150,200 +0.00(+0.00%)
May 29, 2007 2.244 2.257 2.244 2.244 133,179 -0.00(-0.15%)
May 25, 2007 2.240 2.247 2.240 2.247 108,096 +0.01(+0.30%)
May 24, 2007 2.254 2.254 2.240 2.240 190,811 -0.01(-0.59%)
May 23, 2007 2.247 2.260 2.244 2.254 519,282 +0.01(+0.45%)
May 22, 2007 2.247 2.250 2.244 2.244 297,116 +0.00(+0.00%)
May 21, 2007 2.244 2.254 2.240 2.244 212,610 +0.00(+0.00%)
May 18, 2007 2.250 2.260 2.244 2.244 263,075 -0.01(-0.45%)
May 17, 2007 2.257 2.260 2.250 2.254 139,450 +0.00(+0.00%)
May 16, 2007 2.247 2.257 2.244 2.254 149,304 +0.01(+0.30%)
May 15, 2007 2.247 2.254 2.244 2.247 279,797 +0.00(+0.00%)
May 14, 2007 2.254 2.260 2.237 2.247 384,907 -0.01(-0.59%)
May 11, 2007 2.254 2.260 2.254 2.260 180,061 +0.01(+0.30%)
May 10, 2007 2.254 2.264 2.250 2.254 224,554 +0.00(+0.00%)
May 09, 2007 2.260 2.260 2.247 2.254 234,110 -0.01(-0.59%)
May 08, 2007 2.264 2.271 2.264 2.267 171,103 +0.00(+0.15%)
May 07, 2007 2.264 2.267 2.260 2.264 323,991 +0.00(+0.00%)
May 04, 2007 2.257 2.267 2.257 2.264 214,999 +0.01(+0.30%)
May 03, 2007 2.254 2.264 2.254 2.257 301,595 +0.00(+0.00%)
May 02, 2007 2.254 2.264 2.254 2.257 433,581 +0.00(+0.00%)
May 01, 2007 2.250 2.260 2.247 2.257 141,839 +0.01(+0.30%)
Apr 30, 2007 2.240 2.257 2.240 2.250 105,110 +0.01(+0.45%)
Apr 27, 2007 2.247 2.257 2.240 2.240 50,763 +0.00(+0.00%)
Apr 26, 2007 2.247 2.247 2.240 2.240 138,554 -0.02(-0.74%)
Apr 25, 2007 2.240 2.260 2.237 2.257 821,774 +0.01(+0.60%)
Apr 24, 2007 2.237 2.250 2.237 2.244 359,824 +0.01(+0.45%)
Apr 23, 2007 2.234 2.257 2.234 2.234 237,693 -0.01(-0.30%)
Apr 20, 2007 2.230 2.264 2.230 2.240 378,039 +0.01(+0.30%)
Apr 19, 2007 2.230 2.240 2.230 2.234 145,124 +0.00(+0.15%)
Apr 18, 2007 2.227 2.240 2.227 2.230 103,020 -0.01(-0.30%)
Apr 17, 2007 2.230 2.237 2.220 2.237 205,144 +0.01(+0.30%)
Apr 16, 2007 2.240 2.250 2.230 2.230 97,346 -0.01(-0.45%)
Apr 13, 2007 2.230 2.240 2.230 2.240 98,541 +0.01(+0.45%)
Apr 12, 2007 2.217 2.234 2.217 2.230 100,332 +0.01(+0.61%)
Apr 11, 2007 2.224 2.227 2.217 2.217 400,137 +0.00(+0.00%)
Apr 10, 2007 2.227 2.230 2.217 2.217 202,457 -0.01(-0.60%)
Apr 09, 2007 2.234 2.244 2.230 2.230 625,288 -0.01(-0.30%)
Apr 05, 2007 2.234 2.247 2.234 2.237 173,790 +0.00(+0.00%)
Apr 04, 2007 2.247 2.247 2.237 2.237 279,498 -0.01(-0.60%)
Apr 03, 2007 2.234 2.284 2.234 2.250 392,373 +0.01(+0.30%)
Apr 02, 2007 2.244 2.244 2.234 2.244 157,367 +0.01(+0.42%)
Mar 30, 2007 2.230 2.244 2.230 2.234 336,234 -0.01(-0.42%)
Mar 29, 2007 2.230 2.244 2.230 2.244 910,461 +0.01(+0.30%)
Mar 28, 2007 2.227 2.244 2.220 2.237 639,920 +0.00(+0.15%)
Mar 27, 2007 2.230 2.244 2.227 2.234 1,053,495 -0.01(-0.30%)
Mar 26, 2007 2.227 2.244 2.227 2.240 442,241 +0.00(+0.00%)
Mar 23, 2007 2.227 2.240 2.220 2.240 229,332 +0.00(+0.15%)
Mar 22, 2007 2.227 2.240 2.227 2.237 235,005 +0.00(+0.15%)
Mar 21, 2007 2.227 2.240 2.224 2.234 210,818 -0.00(-0.15%)
Mar 20, 2007 2.224 2.240 2.224 2.237 137,061 +0.02(+0.75%)
Mar 19, 2007 2.227 2.244 2.220 2.220 283,082 -0.01(-0.45%)
Mar 16, 2007 2.224 2.244 2.224 2.230 217,089 +0.00(+0.00%)
Mar 15, 2007 2.217 2.237 2.217 2.230 1,097,390 +0.01(+0.45%)
Mar 14, 2007 2.214 2.227 2.214 2.220 719,350 -0.00(-0.15%)
Mar 13, 2007 2.220 2.227 2.214 2.224 164,235 +0.00(+0.15%)
Mar 12, 2007 2.214 2.220 2.210 2.220 435,970 +0.01(+0.61%)
Mar 09, 2007 2.217 2.217 2.207 2.207 159,159 -0.02(-0.90%)
Mar 08, 2007 2.210 2.227 2.210 2.227 185,436 +0.01(+0.61%)
Mar 07, 2007 2.214 2.224 2.207 2.214 564,671 +0.00(+0.00%)
Mar 06, 2007 2.210 2.224 2.207 2.214 503,456 +0.00(+0.15%)
Mar 05, 2007 2.214 2.224 2.207 2.210 122,131 -0.01(-0.30%)
Mar 02, 2007 2.204 2.224 2.204 2.217 120,638 +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.