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 31, 2013 2.595 2.572 2.572 2.572 205,608 -0.01(-0.52%)
Dec 30, 2013 2.590 2.590 2.572 2.586 173,976 +0.00(+0.17%)
Dec 27, 2013 2.590 2.590 2.577 2.581 130,899 -0.02(-0.86%)
Dec 26, 2013 2.577 2.608 2.568 2.604 238,680 +0.02(+0.87%)
Dec 24, 2013 2.559 2.590 2.554 2.581 179,251 +0.01(+0.35%)
Dec 23, 2013 2.541 2.599 2.541 2.572 163,667 +0.03(+1.06%)
Dec 20, 2013 2.532 2.550 2.523 2.545 318,252 +0.01(+0.53%)
Dec 19, 2013 2.505 2.536 2.500 2.532 356,120 +0.02(+0.71%)
Dec 18, 2013 2.500 2.527 2.500 2.514 255,024 +0.00(+0.00%)
Dec 17, 2013 2.491 2.514 2.491 2.514 230,553 +0.02(+0.68%)
Dec 16, 2013 2.506 2.515 2.484 2.497 274,003 +0.00(+0.18%)
Dec 13, 2013 2.501 2.501 2.484 2.493 224,791 +0.00(+0.00%)
Dec 12, 2013 2.510 2.510 2.488 2.493 194,586 -0.03(-1.06%)
Dec 11, 2013 2.515 2.519 2.514 2.519 154,387 +0.00(+0.00%)
Dec 10, 2013 2.510 2.519 2.510 2.519 222,454 +0.01(+0.53%)
Dec 09, 2013 2.493 2.510 2.493 2.506 436,377 +0.01(+0.36%)
Dec 06, 2013 2.488 2.501 2.488 2.497 260,849 +0.01(+0.36%)
Dec 05, 2013 2.484 2.492 2.479 2.488 280,256 +0.00(+0.00%)
Dec 04, 2013 2.497 2.501 2.488 2.488 331,428 -0.01(-0.36%)
Dec 03, 2013 2.506 2.519 2.493 2.497 296,018 -0.01(-0.36%)
Dec 02, 2013 2.515 2.515 2.506 2.506 225,665 +0.00(+0.00%)
Nov 29, 2013 2.519 2.519 2.501 2.506 145,456 -0.01(-0.53%)
Nov 27, 2013 2.515 2.519 2.510 2.519 225,181 -0.00(-0.18%)
Nov 26, 2013 2.515 2.524 2.506 2.524 174,100 +0.01(+0.35%)
Nov 25, 2013 2.515 2.522 2.501 2.515 205,203 -0.00(-0.18%)
Nov 22, 2013 2.510 2.524 2.510 2.519 218,024 +0.01(+0.36%)
Nov 21, 2013 2.510 2.515 2.506 2.510 148,358 +0.00(+0.00%)
Nov 20, 2013 2.519 2.519 2.506 2.510 246,124 -0.01(-0.44%)
Nov 19, 2013 2.519 2.528 2.510 2.521 317,909 -0.00(-0.09%)
Nov 18, 2013 2.533 2.533 2.519 2.524 195,933 +0.00(+0.00%)
Nov 15, 2013 2.519 2.533 2.519 2.524 180,741 -0.01(-0.35%)
Nov 14, 2013 2.519 2.546 2.519 2.533 207,100 +0.01(+0.35%)
Nov 13, 2013 2.515 2.528 2.515 2.524 124,099 +0.01(+0.35%)
Nov 12, 2013 2.542 2.542 2.515 2.515 151,599 -0.01(-0.56%)
Nov 11, 2013 2.520 2.529 2.516 2.529 129,389 +0.01(+0.35%)
Nov 08, 2013 2.529 2.529 2.511 2.520 186,462 -0.01(-0.52%)
Nov 07, 2013 2.529 2.542 2.525 2.534 180,423 +0.00(+0.18%)
Nov 06, 2013 2.551 2.551 2.525 2.529 172,801 -0.02(-0.70%)
Nov 05, 2013 2.520 2.547 2.520 2.547 248,695 +0.02(+0.70%)
Nov 04, 2013 2.525 2.542 2.525 2.529 160,338 +0.00(+0.00%)
Nov 01, 2013 2.534 2.538 2.525 2.529 124,440 -0.00(-0.17%)
Oct 31, 2013 2.534 2.538 2.520 2.534 180,660 +0.01(+0.35%)
Oct 30, 2013 2.520 2.534 2.520 2.525 158,780 +0.00(+0.18%)
Oct 29, 2013 2.516 2.529 2.516 2.520 88,332 +0.00(+0.00%)
Oct 28, 2013 2.529 2.534 2.520 2.520 115,533 -0.00(-0.09%)
Oct 25, 2013 2.511 2.529 2.511 2.522 169,348 +0.01(+0.26%)
Oct 24, 2013 2.511 2.525 2.511 2.516 232,897 -0.00(-0.18%)
Oct 23, 2013 2.511 2.525 2.511 2.520 249,209 +0.01(+0.35%)
Oct 22, 2013 2.516 2.520 2.507 2.511 150,591 -0.01(-0.35%)
Oct 21, 2013 2.507 2.520 2.502 2.520 123,771 +0.01(+0.35%)
Oct 18, 2013 2.507 2.525 2.507 2.511 194,276 +0.00(+0.18%)
Oct 17, 2013 2.498 2.520 2.498 2.507 234,462 +0.01(+0.35%)
Oct 16, 2013 2.485 2.516 2.485 2.498 209,509 +0.01(+0.36%)
Oct 15, 2013 2.498 2.498 2.467 2.489 230,648 +0.00(+0.14%)
Oct 14, 2013 2.490 2.495 2.486 2.486 99,479 -0.00(-0.19%)
Oct 11, 2013 2.490 2.500 2.486 2.490 145,462 -0.00(-0.17%)
Oct 10, 2013 2.499 2.508 2.490 2.495 186,625 -0.00(-0.18%)
Oct 09, 2013 2.503 2.508 2.499 2.499 130,215 -0.00(-0.18%)
Oct 08, 2013 2.499 2.508 2.495 2.503 146,864 +0.00(+0.00%)
Oct 07, 2013 2.499 2.508 2.490 2.503 203,069 +0.00(+0.00%)
Oct 04, 2013 2.508 2.508 2.486 2.503 207,924 +0.00(+0.18%)
Oct 03, 2013 2.512 2.512 2.490 2.499 157,302 -0.00(-0.18%)
Oct 02, 2013 2.495 2.521 2.495 2.503 87,748 +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.