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 )

3.055 +0.020 (+0.65%)
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 17, 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 2.630 2.677 2.617 2.626 243,161 -0.01(-0.48%)
May 30, 2013 2.617 2.660 2.617 2.639 206,869 +0.00(+0.00%)
May 29, 2013 2.668 2.677 2.566 2.639 1,032,032 -0.04(-1.43%)
May 28, 2013 2.707 2.728 2.677 2.677 585,282 -0.03(-1.10%)
May 24, 2013 2.724 2.732 2.707 2.707 362,450 -0.02(-0.63%)
May 23, 2013 2.732 2.741 2.698 2.724 226,085 -0.00(-0.16%)
May 22, 2013 2.762 2.766 2.724 2.728 352,010 -0.03(-0.93%)
May 21, 2013 2.766 2.766 2.745 2.753 154,448 +0.01(+0.31%)
May 20, 2013 2.745 2.753 2.745 2.745 175,077 -0.00(-0.15%)
May 17, 2013 2.766 2.766 2.745 2.749 219,684 -0.01(-0.31%)
May 16, 2013 2.766 2.779 2.753 2.758 321,299 -0.03(-1.22%)
May 15, 2013 2.779 2.792 2.771 2.792 187,815 +0.00(+0.16%)
May 13, 2013 2.787 2.792 2.787 2.787 138,280 -0.01(-0.30%)
May 10, 2013 2.783 2.804 2.783 2.796 134,982 +0.00(+0.15%)
May 09, 2013 2.796 2.813 2.787 2.792 197,105 -0.02(-0.75%)
May 08, 2013 2.804 2.813 2.800 2.813 136,171 +0.02(+0.76%)
May 07, 2013 2.796 2.804 2.792 2.792 138,103 -0.01(-0.45%)
May 06, 2013 2.800 2.813 2.800 2.804 134,583 +0.00(+0.00%)
May 03, 2013 2.813 2.812 2.804 2.804 145,810 -0.00(-0.15%)
May 02, 2013 2.813 2.821 2.804 2.808 122,220 -0.02(-0.60%)
May 01, 2013 2.808 2.830 2.800 2.825 520,002 +0.02(+0.88%)
Apr 30, 2013 2.808 2.813 2.796 2.801 193,661 +0.00(+0.02%)
Apr 29, 2013 2.783 2.804 2.783 2.800 163,228 +0.00(+0.15%)
Apr 26, 2013 2.779 2.798 2.779 2.796 157,608 +0.00(+0.15%)
Apr 25, 2013 2.775 2.792 2.766 2.792 236,660 +0.00(+0.00%)
Apr 24, 2013 2.783 2.792 2.775 2.792 154,790 +0.01(+0.46%)
Apr 23, 2013 2.762 2.783 2.762 2.779 190,450 +0.00(+0.15%)
Apr 22, 2013 2.766 2.775 2.758 2.775 171,434 +0.02(+0.61%)
Apr 19, 2013 2.766 2.783 2.758 2.758 189,892 -0.02(-0.61%)
Apr 18, 2013 2.770 2.775 2.758 2.775 168,415 +0.01(+0.31%)
Apr 17, 2013 2.775 2.779 2.758 2.766 278,157 -0.01(-0.30%)
Apr 16, 2013 2.770 2.783 2.770 2.775 152,534 -0.01(-0.30%)
Apr 15, 2013 2.770 2.783 2.762 2.783 209,894 +0.00(+0.00%)
Apr 12, 2013 2.770 2.783 2.758 2.783 157,730 +0.01(+0.30%)
Apr 11, 2013 2.762 2.775 2.761 2.775 104,246 +0.00(+0.00%)
Apr 10, 2013 2.754 2.775 2.749 2.775 178,408 +0.01(+0.30%)
Apr 09, 2013 2.745 2.766 2.745 2.766 208,571 +0.03(+0.92%)
Apr 08, 2013 2.745 2.757 2.741 2.741 165,237 -0.01(-0.31%)
Apr 05, 2013 2.754 2.762 2.745 2.749 167,323 -0.01(-0.30%)
Apr 04, 2013 2.741 2.762 2.741 2.758 216,473 +0.02(+0.61%)
Apr 03, 2013 2.762 2.762 2.733 2.741 204,929 -0.02(-0.76%)
Apr 02, 2013 2.749 2.762 2.749 2.762 260,376 +0.00(+0.00%)
Apr 01, 2013 2.754 2.762 2.749 2.762 230,508 +0.00(+0.15%)
Mar 28, 2013 2.758 2.758 2.733 2.758 294,247 +0.02(+0.61%)
Mar 27, 2013 2.741 2.754 2.741 2.741 188,447 -0.02(-0.61%)
Mar 26, 2013 2.754 2.758 2.745 2.758 115,476 +0.02(+0.61%)
Mar 25, 2013 2.754 2.758 2.741 2.741 220,619 -0.00(-0.15%)
Mar 22, 2013 2.754 2.762 2.745 2.745 102,981 -0.01(-0.31%)
Mar 21, 2013 2.741 2.754 2.741 2.754 225,898 +0.00(+0.15%)
Mar 20, 2013 2.741 2.749 2.741 2.749 227,513 +0.00(+0.00%)
Mar 19, 2013 2.737 2.754 2.724 2.749 231,088 +0.02(+0.77%)
Mar 18, 2013 2.716 2.737 2.716 2.728 220,622 +0.02(+0.62%)
Mar 15, 2013 2.716 2.741 2.699 2.712 215,605 -0.02(-0.62%)
Mar 14, 2013 2.720 2.749 2.716 2.728 381,238 +0.00(+0.00%)
Mar 13, 2013 2.737 2.741 2.724 2.728 338,151 -0.01(-0.46%)
Mar 12, 2013 2.741 2.758 2.741 2.741 145,042 -0.00(-0.15%)
Mar 11, 2013 2.770 2.770 2.745 2.745 256,035 -0.02(-0.61%)
Mar 08, 2013 2.749 2.762 2.745 2.762 156,252 +0.01(+0.46%)
Mar 07, 2013 2.749 2.762 2.749 2.749 173,576 -0.01(-0.45%)
Mar 06, 2013 2.749 2.766 2.741 2.762 388,942 +0.00(+0.15%)
Mar 05, 2013 2.757 2.770 2.749 2.757 449,014 -0.02(-0.60%)
Mar 04, 2013 2.766 2.778 2.757 2.774 294,788 +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.