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 31, 2013 2.647 2.694 2.634 2.643 241,598 -0.01(-0.48%)
May 30, 2013 2.634 2.677 2.634 2.656 205,539 +0.00(+0.00%)
May 29, 2013 2.686 2.694 2.583 2.656 1,025,397 -0.04(-1.43%)
May 28, 2013 2.724 2.746 2.694 2.694 581,519 -0.03(-1.10%)
May 24, 2013 2.741 2.750 2.724 2.724 360,120 -0.02(-0.62%)
May 23, 2013 2.750 2.758 2.716 2.741 224,632 -0.00(-0.16%)
May 22, 2013 2.780 2.784 2.741 2.746 349,747 -0.03(-0.93%)
May 21, 2013 2.784 2.784 2.763 2.771 153,455 +0.01(+0.31%)
May 20, 2013 2.763 2.771 2.763 2.763 173,951 -0.00(-0.15%)
May 17, 2013 2.784 2.784 2.763 2.767 218,272 -0.01(-0.31%)
May 16, 2013 2.784 2.797 2.771 2.776 319,234 -0.03(-1.22%)
May 15, 2013 2.797 2.810 2.788 2.810 186,607 +0.00(+0.16%)
May 13, 2013 2.805 2.810 2.805 2.805 137,391 -0.01(-0.30%)
May 10, 2013 2.801 2.822 2.801 2.814 134,114 +0.00(+0.15%)
May 09, 2013 2.814 2.831 2.805 2.810 195,838 -0.02(-0.75%)
May 08, 2013 2.822 2.831 2.818 2.831 135,296 +0.02(+0.76%)
May 07, 2013 2.814 2.822 2.810 2.810 137,215 -0.01(-0.45%)
May 06, 2013 2.818 2.831 2.818 2.822 133,717 +0.00(+0.00%)
May 03, 2013 2.831 2.830 2.822 2.822 144,873 -0.00(-0.15%)
May 02, 2013 2.831 2.839 2.822 2.827 121,434 -0.02(-0.60%)
May 01, 2013 2.827 2.848 2.818 2.844 516,659 +0.02(+0.88%)
Apr 30, 2013 2.827 2.831 2.814 2.819 192,416 +0.00(+0.02%)
Apr 29, 2013 2.801 2.822 2.801 2.818 162,179 +0.00(+0.15%)
Apr 26, 2013 2.797 2.816 2.797 2.814 156,595 +0.00(+0.15%)
Apr 25, 2013 2.793 2.810 2.784 2.810 235,138 +0.00(+0.00%)
Apr 24, 2013 2.801 2.810 2.793 2.810 153,795 +0.01(+0.46%)
Apr 23, 2013 2.780 2.801 2.780 2.797 189,226 +0.00(+0.15%)
Apr 22, 2013 2.784 2.793 2.776 2.793 170,332 +0.02(+0.61%)
Apr 19, 2013 2.784 2.801 2.776 2.776 188,671 -0.02(-0.61%)
Apr 18, 2013 2.788 2.793 2.776 2.793 167,332 +0.01(+0.31%)
Apr 17, 2013 2.793 2.797 2.776 2.784 276,369 -0.01(-0.31%)
Apr 16, 2013 2.788 2.801 2.788 2.793 151,554 -0.01(-0.30%)
Apr 15, 2013 2.788 2.801 2.780 2.801 208,544 +0.00(+0.00%)
Apr 12, 2013 2.788 2.801 2.776 2.801 156,716 +0.01(+0.30%)
Apr 11, 2013 2.780 2.793 2.779 2.793 103,576 +0.00(+0.00%)
Apr 10, 2013 2.771 2.793 2.767 2.793 177,261 +0.01(+0.30%)
Apr 09, 2013 2.763 2.784 2.763 2.784 207,230 +0.03(+0.92%)
Apr 08, 2013 2.763 2.775 2.759 2.759 164,175 -0.01(-0.31%)
Apr 05, 2013 2.771 2.780 2.763 2.767 166,248 -0.01(-0.30%)
Apr 04, 2013 2.759 2.780 2.759 2.776 215,082 +0.02(+0.61%)
Apr 03, 2013 2.780 2.780 2.750 2.759 203,612 -0.02(-0.76%)
Apr 02, 2013 2.767 2.780 2.767 2.780 258,702 +0.00(+0.00%)
Apr 01, 2013 2.771 2.780 2.767 2.780 229,026 +0.00(+0.15%)
Mar 28, 2013 2.776 2.776 2.750 2.776 292,355 +0.02(+0.61%)
Mar 27, 2013 2.759 2.771 2.759 2.759 187,235 -0.02(-0.61%)
Mar 26, 2013 2.771 2.776 2.763 2.776 114,734 +0.02(+0.61%)
Mar 25, 2013 2.771 2.776 2.759 2.759 219,201 -0.00(-0.15%)
Mar 22, 2013 2.771 2.780 2.763 2.763 102,318 -0.01(-0.31%)
Mar 21, 2013 2.759 2.771 2.759 2.771 224,446 +0.00(+0.15%)
Mar 20, 2013 2.759 2.767 2.759 2.767 226,050 +0.00(+0.00%)
Mar 19, 2013 2.754 2.771 2.742 2.767 229,603 +0.02(+0.77%)
Mar 18, 2013 2.733 2.754 2.733 2.746 219,203 +0.02(+0.62%)
Mar 15, 2013 2.733 2.759 2.716 2.729 214,219 -0.02(-0.62%)
Mar 14, 2013 2.738 2.767 2.733 2.746 378,787 +0.00(+0.00%)
Mar 13, 2013 2.754 2.759 2.742 2.746 335,977 -0.01(-0.46%)
Mar 12, 2013 2.759 2.776 2.759 2.759 144,109 -0.00(-0.15%)
Mar 11, 2013 2.788 2.788 2.762 2.763 254,389 -0.02(-0.61%)
Mar 08, 2013 2.767 2.780 2.763 2.780 155,248 +0.01(+0.46%)
Mar 07, 2013 2.767 2.780 2.767 2.767 172,461 -0.01(-0.45%)
Mar 06, 2013 2.767 2.784 2.758 2.780 386,441 +0.00(+0.15%)
Mar 05, 2013 2.775 2.788 2.767 2.775 446,127 -0.02(-0.60%)
Mar 04, 2013 2.784 2.796 2.775 2.792 292,893 +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.