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 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 29, 2006 2.180 2.190 2.167 2.184 181,828 +0.00(+0.15%)
Dec 28, 2006 2.197 2.200 2.167 2.180 122,114 -0.01(-0.46%)
Dec 27, 2006 2.184 2.200 2.184 2.190 46,278 -0.00(-0.15%)
Dec 26, 2006 2.187 2.197 2.184 2.194 95,243 +0.01(+0.46%)
Dec 22, 2006 2.184 2.194 2.184 2.184 87,181 +0.00(+0.00%)
Dec 21, 2006 2.180 2.187 2.174 2.184 157,644 +0.00(+0.15%)
Dec 20, 2006 2.180 2.190 2.177 2.180 119,128 -0.00(-0.15%)
Dec 19, 2006 2.180 2.190 2.177 2.184 74,044 +0.00(+0.15%)
Dec 18, 2006 2.177 2.194 2.177 2.180 197,055 -0.01(-0.46%)
Dec 15, 2006 2.194 2.204 2.190 2.190 157,942 -0.00(-0.15%)
Dec 14, 2006 2.204 2.207 2.190 2.194 98,826 -0.01(-0.30%)
Dec 13, 2006 2.207 2.211 2.194 2.200 106,588 -0.02(-0.76%)
Dec 12, 2006 2.211 2.217 2.207 2.217 73,149 +0.00(+0.15%)
Dec 11, 2006 2.211 2.217 2.207 2.214 86,584 -0.00(-0.15%)
Dec 08, 2006 2.207 2.221 2.207 2.217 82,404 +0.01(+0.30%)
Dec 07, 2006 2.207 2.217 2.207 2.211 108,380 -0.01(-0.30%)
Dec 06, 2006 2.214 2.221 2.211 2.217 312,302 +0.00(+0.15%)
Dec 05, 2006 2.214 2.224 2.207 2.214 202,130 -0.01(-0.60%)
Dec 04, 2006 2.211 2.227 2.211 2.227 93,750 +0.01(+0.45%)
Dec 01, 2006 2.221 2.231 2.211 2.217 187,500 +0.01(+0.30%)
Nov 30, 2006 2.204 2.211 2.192 2.211 147,791 +0.01(+0.30%)
Nov 29, 2006 2.190 2.207 2.190 2.204 180,036 +0.00(+0.00%)
Nov 28, 2006 2.180 2.211 2.180 2.204 246,617 +0.01(+0.61%)
Nov 27, 2006 2.197 2.197 2.184 2.190 358,281 -0.01(-0.46%)
Nov 24, 2006 2.177 2.207 2.175 2.200 86,883 +0.01(+0.46%)
Nov 22, 2006 2.184 2.194 2.174 2.190 182,126 +0.01(+0.62%)
Nov 21, 2006 2.170 2.184 2.167 2.177 315,885 +0.00(+0.00%)
Nov 20, 2006 2.167 2.184 2.167 2.177 86,883 +0.00(+0.15%)
Nov 17, 2006 2.160 2.174 2.160 2.174 117,635 +0.00(+0.15%)
Nov 16, 2006 2.160 2.174 2.160 2.170 195,562 +0.01(+0.31%)
Nov 15, 2006 2.164 2.170 2.160 2.164 90,466 -0.01(-0.31%)
Nov 14, 2006 2.160 2.170 2.160 2.170 206,310 +0.00(+0.15%)
Nov 13, 2006 2.160 2.167 2.157 2.167 345,742 +0.00(+0.00%)
Nov 10, 2006 2.150 2.170 2.150 2.167 140,625 +0.01(+0.31%)
Nov 09, 2006 2.160 2.164 2.147 2.160 161,226 -0.00(-0.15%)
Nov 08, 2006 2.160 2.170 2.157 2.164 192,576 -0.01(-0.46%)
Nov 07, 2006 2.160 2.174 2.160 2.174 88,973 +0.01(+0.62%)
Nov 06, 2006 2.157 2.170 2.157 2.160 114,053 +0.00(+0.16%)
Nov 03, 2006 2.160 2.164 2.154 2.157 269,010 -0.01(-0.46%)
Nov 02, 2006 2.167 2.174 2.164 2.167 435,014 +0.00(+0.15%)
Nov 01, 2006 2.170 2.174 2.157 2.164 338,576 -0.00(-0.15%)
Oct 31, 2006 2.157 2.170 2.154 2.167 187,202 +0.01(+0.47%)
Oct 30, 2006 2.160 2.164 2.157 2.157 206,310 -0.00(-0.16%)
Oct 27, 2006 2.174 2.174 2.157 2.160 183,320 -0.00(-0.15%)
Oct 26, 2006 2.164 2.170 2.157 2.164 137,639 +0.00(+0.16%)
Oct 25, 2006 2.160 2.170 2.157 2.160 199,742 -0.00(-0.15%)
Oct 24, 2006 2.150 2.170 2.150 2.164 237,958 +0.01(+0.47%)
Oct 23, 2006 2.174 2.177 2.150 2.154 106,290 -0.01(-0.46%)
Oct 20, 2006 2.164 2.177 2.157 2.164 40,008 +0.00(+0.16%)
Oct 19, 2006 2.150 2.164 2.150 2.160 98,826 +0.01(+0.31%)
Oct 18, 2006 2.154 2.160 2.150 2.154 111,664 -0.00(-0.16%)
Oct 17, 2006 2.164 2.167 2.154 2.157 105,096 -0.01(-0.31%)
Oct 16, 2006 2.164 2.167 2.154 2.164 79,419 +0.01(+0.31%)
Oct 13, 2006 2.164 2.164 2.150 2.157 102,110 -0.01(-0.31%)
Oct 12, 2006 2.150 2.164 2.147 2.164 128,981 +0.02(+0.78%)
Oct 11, 2006 2.150 2.160 2.147 2.147 115,844 -0.01(-0.31%)
Oct 10, 2006 2.157 2.164 2.147 2.154 82,106 -0.01(-0.46%)
Oct 09, 2006 2.164 2.174 2.157 2.164 194,367 -0.00(-0.15%)
Oct 06, 2006 2.177 2.187 2.160 2.167 112,261 -0.00(-0.15%)
Oct 05, 2006 2.170 2.180 2.167 2.170 118,233 -0.00(-0.15%)
Oct 04, 2006 2.174 2.187 2.174 2.174 265,128 +0.00(+0.00%)
Oct 03, 2006 2.174 2.194 2.174 2.174 124,502 +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.