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 )

3.040 -0.020 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Dec 30, 2005 2.174 2.177 2.150 2.177 194,069 +0.01(+0.31%)
Dec 29, 2005 2.150 2.177 2.150 2.170 132,265 +0.01(+0.62%)
Dec 28, 2005 2.147 2.164 2.144 2.157 140,924 +0.01(+0.47%)
Dec 27, 2005 2.150 2.160 2.147 2.147 165,705 -0.00(-0.16%)
Dec 23, 2005 2.140 2.157 2.140 2.150 175,558 +0.00(+0.16%)
Dec 22, 2005 2.134 2.150 2.134 2.147 438,596 +0.00(+0.00%)
Dec 21, 2005 2.144 2.150 2.144 2.147 197,055 -0.01(-0.31%)
Dec 20, 2005 2.130 2.154 2.130 2.154 263,038 +0.01(+0.63%)
Dec 19, 2005 2.134 2.150 2.134 2.140 98,826 -0.01(-0.31%)
Dec 16, 2005 2.130 2.154 2.130 2.147 245,721 +0.01(+0.31%)
Dec 15, 2005 2.130 2.157 2.127 2.140 154,359 +0.00(+0.16%)
Dec 14, 2005 2.127 2.154 2.127 2.137 209,893 +0.00(+0.00%)
Dec 13, 2005 2.130 2.150 2.130 2.137 283,042 -0.01(-0.31%)
Dec 12, 2005 2.130 2.157 2.130 2.144 296,776 +0.01(+0.47%)
Dec 09, 2005 2.123 2.144 2.123 2.134 314,989 +0.00(+0.00%)
Dec 08, 2005 2.127 2.137 2.127 2.134 200,936 +0.00(+0.16%)
Dec 07, 2005 2.130 2.137 2.127 2.130 278,862 -0.00(-0.16%)
Dec 06, 2005 2.137 2.140 2.127 2.134 640,428 +0.00(+0.00%)
Dec 05, 2005 2.120 2.137 2.120 2.134 168,392 +0.00(+0.16%)
Dec 02, 2005 2.140 2.147 2.123 2.130 692,678 -0.00(-0.16%)
Dec 01, 2005 2.134 2.147 2.130 2.134 364,253 -0.01(-0.31%)
Nov 30, 2005 2.147 2.150 2.137 2.140 523,390 +0.00(+0.16%)
Nov 29, 2005 2.134 2.160 2.134 2.137 691,185 -0.01(-0.31%)
Nov 28, 2005 2.144 2.154 2.137 2.144 489,651 -0.00(-0.16%)
Nov 25, 2005 2.144 2.150 2.144 2.147 366,044 +0.00(+0.00%)
Nov 23, 2005 2.137 2.147 2.137 2.147 1,425,962 +0.01(+0.31%)
Nov 22, 2005 2.147 2.150 2.140 2.140 623,410 -0.00(-0.16%)
Nov 21, 2005 2.137 2.154 2.137 2.144 103,603 -0.01(-0.47%)
Nov 18, 2005 2.140 2.154 2.134 2.154 92,854 +0.01(+0.63%)
Nov 17, 2005 2.134 2.154 2.130 2.140 135,251 +0.00(+0.16%)
Nov 16, 2005 2.130 2.147 2.127 2.137 147,492 +0.01(+0.31%)
Nov 15, 2005 2.134 2.157 2.130 2.130 223,030 -0.00(-0.16%)
Nov 14, 2005 2.134 2.144 2.130 2.134 109,574 -0.01(-0.31%)
Nov 11, 2005 2.147 2.157 2.123 2.140 359,774 -0.01(-0.47%)
Nov 10, 2005 2.134 2.157 2.134 2.150 138,535 +0.00(+0.00%)
Nov 09, 2005 2.160 2.174 2.150 2.150 114,053 -0.04(-1.68%)
Nov 08, 2005 2.150 2.187 2.150 2.187 123,010 +0.04(+1.71%)
Nov 07, 2005 2.164 2.177 2.150 2.150 133,460 -0.03(-1.23%)
Nov 04, 2005 2.164 2.177 2.150 2.177 138,237 +0.01(+0.31%)
Nov 03, 2005 2.167 2.184 2.164 2.170 112,261 +0.00(+0.15%)
Nov 02, 2005 2.174 2.190 2.160 2.167 112,858 +0.01(+0.31%)
Nov 01, 2005 2.160 2.174 2.157 2.160 120,920 +0.00(+0.00%)
Oct 31, 2005 2.170 2.187 2.160 2.160 80,016 +0.00(+0.16%)
Oct 28, 2005 2.157 2.177 2.157 2.157 153,762 -0.00(-0.16%)
Oct 27, 2005 2.164 2.167 2.147 2.160 140,924 +0.01(+0.31%)
Oct 26, 2005 2.144 2.170 2.144 2.154 140,327 -0.00(-0.16%)
Oct 25, 2005 2.164 2.174 2.147 2.157 124,204 -0.02(-0.77%)
Oct 24, 2005 2.164 2.187 2.164 2.174 119,427 +0.02(+0.78%)
Oct 21, 2005 2.144 2.170 2.144 2.157 329,619 +0.00(+0.00%)
Oct 20, 2005 2.150 2.170 2.141 2.157 81,509 -0.00(-0.16%)
Oct 19, 2005 2.157 2.174 2.154 2.160 102,110 +0.00(+0.16%)
Oct 18, 2005 2.177 2.177 2.147 2.157 200,040 -0.02(-0.92%)
Oct 17, 2005 2.167 2.211 2.167 2.177 206,012 +0.00(+0.15%)
Oct 14, 2005 2.167 2.191 2.157 2.174 66,879 +0.01(+0.31%)
Oct 13, 2005 2.147 2.194 2.147 2.167 141,222 +0.02(+0.78%)
Oct 12, 2005 2.204 2.217 2.150 2.150 256,171 -0.06(-2.58%)
Oct 11, 2005 2.211 2.221 2.204 2.207 95,541 -0.02(-0.75%)
Oct 10, 2005 2.224 2.231 2.217 2.224 47,770 +0.01(+0.45%)
Oct 07, 2005 2.217 2.221 2.214 2.214 67,476 -0.01(-0.30%)
Oct 06, 2005 2.221 2.224 2.217 2.221 120,621 -0.00(-0.15%)
Oct 05, 2005 2.241 2.241 2.221 2.224 98,228 -0.00(-0.15%)
Oct 04, 2005 2.241 2.241 2.224 2.227 83,897 +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.