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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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, 2012 2.759 2.759 2.735 2.755 206,318 +0.00(+0.00%)
May 30, 2012 2.751 2.763 2.731 2.755 202,543 +0.00(+0.15%)
May 29, 2012 2.767 2.767 2.739 2.751 163,012 -0.02(-0.58%)
May 25, 2012 2.747 2.767 2.735 2.767 203,044 +0.00(+0.00%)
May 24, 2012 2.759 2.767 2.735 2.767 197,378 +0.00(+0.14%)
May 23, 2012 2.735 2.763 2.723 2.763 217,614 +0.01(+0.44%)
May 22, 2012 2.751 2.763 2.735 2.751 134,389 +0.02(+0.58%)
May 21, 2012 2.747 2.747 2.719 2.735 131,678 +0.01(+0.29%)
May 18, 2012 2.759 2.759 2.719 2.727 131,107 -0.01(-0.44%)
May 17, 2012 2.779 2.787 2.739 2.739 195,272 -0.04(-1.44%)
May 16, 2012 2.775 2.782 2.768 2.779 125,182 +0.01(+0.29%)
May 15, 2012 2.759 2.771 2.743 2.771 131,978 +0.02(+0.61%)
May 14, 2012 2.770 2.770 2.746 2.754 106,139 -0.00(-0.14%)
May 11, 2012 2.754 2.758 2.742 2.758 65,382 +0.01(+0.43%)
May 10, 2012 2.746 2.750 2.746 2.746 121,105 -0.01(-0.43%)
May 09, 2012 2.742 2.762 2.742 2.758 178,142 +0.01(+0.29%)
May 08, 2012 2.762 2.762 2.730 2.750 91,887 -0.00(-0.14%)
May 07, 2012 2.746 2.758 2.738 2.754 115,037 +0.02(+0.73%)
May 04, 2012 2.758 2.766 2.726 2.734 149,714 -0.04(-1.57%)
May 03, 2012 2.774 2.778 2.742 2.778 125,162 +0.00(+0.00%)
May 02, 2012 2.746 2.778 2.746 2.778 107,417 +0.01(+0.43%)
May 01, 2012 2.750 2.774 2.738 2.766 157,259 +0.03(+1.16%)
Apr 30, 2012 2.750 2.758 2.734 2.734 123,506 -0.01(-0.29%)
Apr 27, 2012 2.778 2.785 2.738 2.742 148,114 -0.03(-1.00%)
Apr 26, 2012 2.778 2.778 2.754 2.770 108,165 -0.01(-0.29%)
Apr 25, 2012 2.781 2.785 2.758 2.778 179,589 -0.00(-0.14%)
Apr 24, 2012 2.793 2.793 2.758 2.781 167,094 -0.00(-0.14%)
Apr 23, 2012 2.746 2.789 2.746 2.785 146,400 +0.03(+1.15%)
Apr 20, 2012 2.754 2.778 2.730 2.754 294,109 +0.02(+0.58%)
Apr 19, 2012 2.742 2.746 2.722 2.738 124,767 +0.01(+0.44%)
Apr 18, 2012 2.762 2.770 2.722 2.726 127,241 -0.03(-1.01%)
Apr 17, 2012 2.758 2.758 2.742 2.754 120,325 -0.00(-0.11%)
Apr 16, 2012 2.753 2.761 2.741 2.757 93,001 +0.00(+0.14%)
Apr 13, 2012 2.757 2.757 2.737 2.753 112,299 +0.00(+0.14%)
Apr 12, 2012 2.745 2.753 2.729 2.749 156,237 +0.01(+0.29%)
Apr 11, 2012 2.737 2.745 2.727 2.741 187,886 +0.02(+0.73%)
Apr 10, 2012 2.725 2.725 2.694 2.721 181,488 -0.02(-0.58%)
Apr 09, 2012 2.717 2.737 2.705 2.737 162,458 +0.04(+1.61%)
Apr 05, 2012 2.749 2.753 2.690 2.694 204,409 -0.04(-1.59%)
Apr 04, 2012 2.741 2.757 2.733 2.737 163,028 +0.01(+0.29%)
Apr 03, 2012 2.745 2.745 2.709 2.729 100,437 +0.01(+0.44%)
Apr 02, 2012 2.702 2.741 2.702 2.717 282,021 +0.04(+1.47%)
Mar 30, 2012 2.745 2.749 2.678 2.678 273,185 -0.04(-1.31%)
Mar 29, 2012 2.749 2.757 2.705 2.713 228,677 -0.02(-0.72%)
Mar 28, 2012 2.769 2.773 2.733 2.733 248,927 -0.03(-1.00%)
Mar 27, 2012 2.753 2.769 2.741 2.761 194,960 +0.00(+0.14%)
Mar 26, 2012 2.765 2.777 2.753 2.757 226,829 -0.01(-0.29%)
Mar 23, 2012 2.777 2.808 2.745 2.765 300,879 +0.00(+0.00%)
Mar 22, 2012 2.788 2.792 2.745 2.765 183,290 -0.00(-0.14%)
Mar 21, 2012 2.804 2.804 2.757 2.769 308,386 -0.02(-0.85%)
Mar 20, 2012 2.705 2.982 2.705 2.792 1,101,722 +0.08(+3.06%)
Mar 19, 2012 2.690 2.725 2.678 2.709 261,034 -0.00(-0.15%)
Mar 16, 2012 2.702 2.723 2.690 2.713 135,704 +0.02(+0.59%)
Mar 15, 2012 2.761 2.765 2.694 2.698 240,665 -0.04(-1.59%)
Mar 14, 2012 2.792 2.792 2.733 2.741 314,303 -0.05(-1.84%)
Mar 13, 2012 2.777 2.792 2.773 2.792 235,265 +0.04(+1.61%)
Mar 12, 2012 2.752 2.772 2.748 2.748 171,616 +0.00(+0.14%)
Mar 09, 2012 2.764 2.768 2.744 2.744 141,219 -0.02(-0.57%)
Mar 08, 2012 2.783 2.783 2.748 2.760 234,799 -0.00(-0.14%)
Mar 07, 2012 2.783 2.787 2.764 2.764 206,626 -0.02(-0.56%)
Mar 06, 2012 2.764 2.779 2.748 2.779 144,276 +0.04(+1.29%)
Mar 05, 2012 2.783 2.783 2.740 2.744 114,745 -0.04(-1.55%)
Mar 02, 2012 2.791 2.795 2.779 2.787 197,894 +0.00(+0.00%)
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.