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 )

3.070 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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 29, 2009 2.384 2.388 2.361 2.384 421,192 -0.00(-0.12%)
May 28, 2009 2.381 2.388 2.374 2.387 242,745 -0.00(-0.03%)
May 27, 2009 2.394 2.400 2.378 2.388 158,857 -0.00(-0.14%)
May 26, 2009 2.384 2.398 2.371 2.391 293,160 -0.01(-0.28%)
May 22, 2009 2.384 2.401 2.384 2.398 199,877 +0.00(+0.14%)
May 21, 2009 2.381 2.394 2.354 2.394 293,198 +0.01(+0.56%)
May 20, 2009 2.358 2.388 2.351 2.381 298,991 +0.02(+1.00%)
May 19, 2009 2.341 2.358 2.331 2.358 363,575 +0.01(+0.57%)
May 18, 2009 2.341 2.344 2.321 2.344 243,898 +0.02(+1.01%)
May 15, 2009 2.337 2.349 2.321 2.321 282,619 -0.01(-0.57%)
May 14, 2009 2.354 2.361 2.334 2.334 487,151 -0.01(-0.57%)
May 13, 2009 2.354 2.384 2.348 2.348 210,092 -0.00(-0.14%)
May 12, 2009 2.358 2.394 2.348 2.351 327,524 -0.01(-0.43%)
May 11, 2009 2.371 2.381 2.354 2.361 213,798 -0.01(-0.28%)
May 08, 2009 2.368 2.381 2.361 2.368 298,302 +0.01(+0.28%)
May 07, 2009 2.361 2.378 2.354 2.361 333,833 -0.01(-0.28%)
May 06, 2009 2.378 2.394 2.354 2.368 409,955 -0.01(-0.42%)
May 05, 2009 2.378 2.394 2.368 2.378 177,801 -0.02(-0.70%)
May 04, 2009 2.394 2.395 2.378 2.394 360,789 -0.01(-0.42%)
May 01, 2009 2.361 2.404 2.361 2.404 260,307 +0.03(+1.13%)
Apr 30, 2009 2.361 2.378 2.354 2.378 263,678 +0.03(+1.43%)
Apr 29, 2009 2.368 2.378 2.344 2.344 280,630 -0.02(-0.85%)
Apr 28, 2009 2.371 2.391 2.358 2.364 231,159 -0.03(-1.12%)
Apr 27, 2009 2.384 2.404 2.371 2.391 186,869 +0.01(+0.28%)
Apr 24, 2009 2.411 2.415 2.361 2.384 475,980 -0.04(-1.52%)
Apr 23, 2009 2.418 2.431 2.384 2.421 300,741 +0.01(+0.42%)
Apr 22, 2009 2.445 2.445 2.401 2.411 165,540 -0.01(-0.55%)
Apr 21, 2009 2.415 2.461 2.401 2.425 155,659 +0.01(+0.56%)
Apr 20, 2009 2.435 2.495 2.398 2.411 312,271 -0.05(-2.04%)
Apr 17, 2009 2.468 2.468 2.435 2.461 251,734 +0.01(+0.27%)
Apr 16, 2009 2.411 2.492 2.401 2.455 252,767 +0.04(+1.81%)
Apr 15, 2009 2.361 2.411 2.358 2.411 216,268 +0.03(+1.27%)
Apr 14, 2009 2.374 2.398 2.344 2.381 244,567 -0.00(-0.14%)
Apr 13, 2009 2.344 2.384 2.314 2.384 264,436 +0.01(+0.56%)
Apr 09, 2009 2.354 2.384 2.351 2.371 268,659 +0.02(+0.71%)
Apr 08, 2009 2.334 2.361 2.317 2.354 195,496 +0.02(+0.72%)
Apr 07, 2009 2.331 2.368 2.327 2.337 201,597 -0.04(-1.55%)
Apr 06, 2009 2.311 2.374 2.311 2.374 199,880 +0.03(+1.29%)
Apr 03, 2009 2.368 2.375 2.317 2.344 364,527 -0.03(-1.27%)
Apr 02, 2009 2.425 2.428 2.368 2.374 232,646 -0.06(-2.34%)
Apr 01, 2009 2.458 2.468 2.381 2.431 219,436 -0.01(-0.41%)
Mar 31, 2009 2.398 2.455 2.378 2.441 301,440 +0.06(+2.68%)
Mar 30, 2009 2.371 2.394 2.354 2.378 232,679 -0.02(-0.70%)
Mar 26, 2009 2.368 2.401 2.344 2.394 198,835 +0.03(+1.27%)
Mar 25, 2009 2.341 2.368 2.334 2.364 210,478 +0.01(+0.28%)
Mar 24, 2009 2.327 2.358 2.327 2.358 208,961 +0.01(+0.43%)
Mar 23, 2009 2.333 2.348 2.324 2.348 307,771 +0.02(+1.01%)
Mar 20, 2009 2.344 2.344 2.307 2.324 164,701 -0.01(-0.43%)
Mar 19, 2009 2.331 2.351 2.317 2.334 198,157 -0.01(-0.43%)
Mar 18, 2009 2.294 2.358 2.281 2.344 247,616 +0.05(+2.04%)
Mar 17, 2009 2.297 2.324 2.294 2.297 188,189 -0.00(-0.15%)
Mar 16, 2009 2.327 2.394 2.294 2.301 246,806 -0.03(-1.15%)
Mar 13, 2009 2.344 2.344 2.304 2.327 0 +0.01(+0.29%)
Mar 12, 2009 2.294 2.341 2.267 2.321 165,178 +0.04(+1.76%)
Mar 11, 2009 2.267 2.297 2.254 2.281 334,335 -0.01(-0.29%)
Mar 10, 2009 2.274 2.317 2.224 2.287 493,276 +0.01(+0.29%)
Mar 09, 2009 2.351 2.374 2.267 2.281 375,892 -0.07(-2.85%)
Mar 06, 2009 2.277 2.348 2.271 2.348 0 +0.05(+2.34%)
Mar 05, 2009 2.351 2.383 2.294 2.294 217,238 -0.10(-4.20%)
Mar 04, 2009 2.291 2.394 2.277 2.394 342,995 +0.02(+0.70%)
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.