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 24, 2011 2.493 2.501 2.477 2.486 196,486 +0.01(+0.30%)
May 23, 2011 2.486 2.486 2.471 2.478 153,844 -0.01(-0.30%)
May 20, 2011 2.486 2.486 2.467 2.486 100,322 +0.01(+0.45%)
May 19, 2011 2.482 2.482 2.464 2.475 147,618 +0.00(+0.00%)
May 18, 2011 2.460 2.482 2.456 2.475 157,459 +0.02(+0.76%)
May 17, 2011 2.445 2.460 2.434 2.456 143,726 +0.02(+0.91%)
May 16, 2011 2.434 2.441 2.434 2.434 138,864 -0.01(-0.46%)
May 13, 2011 2.438 2.449 2.430 2.445 168,345 +0.03(+1.07%)
May 12, 2011 2.464 2.464 2.419 2.419 246,882 -0.04(-1.66%)
May 11, 2011 2.460 2.460 2.438 2.460 220,458 +0.01(+0.61%)
May 10, 2011 2.434 2.449 2.423 2.445 190,686 +0.01(+0.49%)
May 09, 2011 2.422 2.433 2.409 2.433 132,537 +0.01(+0.61%)
May 06, 2011 2.411 2.418 2.396 2.418 182,552 +0.01(+0.61%)
May 05, 2011 2.381 2.407 2.381 2.404 201,936 +0.02(+0.77%)
May 04, 2011 2.411 2.411 2.385 2.385 204,166 -0.01(-0.46%)
May 03, 2011 2.389 2.400 2.385 2.396 177,154 +0.00(+0.00%)
May 02, 2011 2.407 2.407 2.396 2.396 345,289 +0.01(+0.31%)
Apr 29, 2011 2.407 2.407 2.378 2.389 189,046 +0.00(+0.00%)
Apr 28, 2011 2.396 2.404 2.378 2.389 296,563 -0.01(-0.61%)
Apr 27, 2011 2.407 2.407 2.393 2.404 182,346 +0.00(+0.00%)
Apr 26, 2011 2.389 2.404 2.381 2.404 326,770 +0.01(+0.62%)
Apr 25, 2011 2.378 2.396 2.374 2.389 270,655 +0.01(+0.31%)
Apr 21, 2011 2.359 2.385 2.359 2.381 265,748 +0.01(+0.62%)
Apr 20, 2011 2.370 2.374 2.367 2.367 161,128 -0.01(-0.47%)
Apr 19, 2011 2.352 2.378 2.352 2.378 166,423 +0.02(+0.94%)
Apr 18, 2011 2.370 2.370 2.341 2.356 304,907 +0.00(+0.00%)
Apr 15, 2011 2.352 2.370 2.352 2.356 231,962 +0.01(+0.31%)
Apr 14, 2011 2.374 2.374 2.345 2.348 371,488 -0.02(-0.78%)
Apr 13, 2011 2.374 2.374 2.356 2.367 216,357 -0.00(-0.16%)
Apr 12, 2011 2.359 2.370 2.341 2.370 337,165 +0.01(+0.63%)
Apr 11, 2011 2.352 2.359 2.341 2.356 337,160 +0.01(+0.51%)
Apr 08, 2011 2.344 2.355 2.344 2.344 166,355 -0.00(-0.16%)
Apr 07, 2011 2.333 2.351 2.322 2.347 432,915 +0.02(+0.94%)
Apr 06, 2011 2.344 2.346 2.322 2.325 598,729 -0.02(-0.78%)
Apr 05, 2011 2.351 2.355 2.329 2.344 443,015 +0.00(+0.00%)
Apr 04, 2011 2.351 2.351 2.340 2.344 227,298 -0.01(-0.31%)
Apr 01, 2011 2.344 2.351 2.333 2.351 509,843 +0.01(+0.31%)
Mar 31, 2011 2.373 2.373 2.333 2.344 393,953 +0.00(+0.00%)
Mar 30, 2011 2.344 2.347 2.336 2.344 646,647 +0.00(+0.00%)
Mar 29, 2011 2.351 2.352 2.329 2.344 1,057,389 -0.01(-0.31%)
Mar 28, 2011 2.391 2.391 2.351 2.351 215,124 -0.04(-1.53%)
Mar 25, 2011 2.373 2.388 2.373 2.388 285,163 +0.01(+0.31%)
Mar 24, 2011 2.380 2.384 2.369 2.380 187,801 +0.01(+0.31%)
Mar 23, 2011 2.380 2.380 2.362 2.373 293,626 +0.01(+0.46%)
Mar 22, 2011 2.366 2.366 2.355 2.362 183,460 +0.00(+0.16%)
Mar 21, 2011 2.351 2.362 2.347 2.358 358,935 +0.01(+0.31%)
Mar 18, 2011 2.362 2.366 2.336 2.351 224,687 -0.00(-0.16%)
Mar 17, 2011 2.333 2.355 2.333 2.355 271,554 +0.02(+0.94%)
Mar 16, 2011 2.351 2.362 2.333 2.333 434,119 -0.00(-0.16%)
Mar 15, 2011 2.336 2.372 2.336 2.336 796,197 -0.04(-1.51%)
Mar 14, 2011 2.373 2.380 2.366 2.372 190,794 +0.01(+0.27%)
Mar 11, 2011 2.377 2.391 2.366 2.366 238,144 -0.01(-0.46%)
Mar 10, 2011 2.388 2.410 2.366 2.377 398,205 -0.02(-0.76%)
Mar 09, 2011 2.413 2.413 2.373 2.395 415,438 -0.01(-0.57%)
Mar 08, 2011 2.391 2.409 2.383 2.409 224,508 +0.02(+0.76%)
Mar 07, 2011 2.420 2.420 2.387 2.391 366,518 -0.03(-1.20%)
Mar 04, 2011 2.413 2.420 2.394 2.420 215,568 +0.01(+0.45%)
Mar 03, 2011 2.420 2.420 2.405 2.409 177,134 -0.01(-0.30%)
Mar 02, 2011 2.423 2.423 2.402 2.416 293,369 -0.01(-0.45%)
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.