Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

MFS Government Markets Income Trust (NY: MGF )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jan 31, 2005 2.254 2.257 2.244 2.254 238,556 +0.00(+0.15%)
Jan 28, 2005 2.244 2.257 2.244 2.251 301,553 +0.00(+0.00%)
Jan 27, 2005 2.251 2.261 2.247 2.251 80,613 +0.00(+0.00%)
Jan 26, 2005 2.241 2.261 2.241 2.251 554,441 +0.01(+0.30%)
Jan 25, 2005 2.244 2.254 2.234 2.244 382,465 +0.01(+0.30%)
Jan 24, 2005 2.234 2.251 2.234 2.237 194,666 +0.00(+0.15%)
Jan 21, 2005 2.237 2.244 2.234 2.234 131,370 -0.00(-0.15%)
Jan 20, 2005 2.237 2.244 2.221 2.237 244,825 -0.00(-0.15%)
Jan 19, 2005 2.237 2.241 2.221 2.241 267,815 -0.01(-0.30%)
Jan 18, 2005 2.227 2.251 2.211 2.247 578,625 +0.04(+1.67%)
Jan 14, 2005 2.194 2.217 2.194 2.211 212,580 -0.00(-0.15%)
Jan 13, 2005 2.214 2.221 2.211 2.214 267,517 +0.00(+0.15%)
Jan 12, 2005 2.217 2.221 2.204 2.211 200,936 +0.00(+0.15%)
Jan 11, 2005 2.204 2.211 2.200 2.207 133,460 -0.01(-0.30%)
Jan 10, 2005 2.221 2.221 2.214 2.214 93,153 +0.00(+0.00%)
Jan 07, 2005 2.211 2.217 2.200 2.214 231,987 +0.00(+0.15%)
Jan 06, 2005 2.224 2.224 2.207 2.211 177,349 -0.01(-0.30%)
Jan 05, 2005 2.227 2.227 2.217 2.217 102,707 -0.01(-0.30%)
Jan 04, 2005 2.214 2.227 2.214 2.224 141,222 -0.00(-0.15%)
Jan 03, 2005 2.217 2.231 2.211 2.227 157,644 +0.00(+0.15%)
Dec 31, 2004 2.221 2.227 2.214 2.224 130,474 +0.00(+0.15%)
Dec 30, 2004 2.204 2.224 2.204 2.221 202,727 +0.01(+0.61%)
Dec 29, 2004 2.204 2.217 2.204 2.207 145,701 -0.01(-0.30%)
Dec 28, 2004 2.200 2.221 2.200 2.214 160,331 +0.00(+0.15%)
Dec 27, 2004 2.200 2.211 2.200 2.211 289,312 +0.00(+0.00%)
Dec 23, 2004 2.197 2.211 2.197 2.211 119,725 +0.00(+0.15%)
Dec 22, 2004 2.194 2.207 2.194 2.207 181,529 +0.01(+0.30%)
Dec 21, 2004 2.194 2.204 2.194 2.200 768,813 +0.01(+0.46%)
Dec 20, 2004 2.190 2.197 2.187 2.190 203,922 +0.00(+0.15%)
Dec 17, 2004 2.184 2.197 2.180 2.187 158,838 -0.00(-0.15%)
Dec 16, 2004 2.197 2.197 2.184 2.190 134,654 -0.01(-0.30%)
Dec 15, 2004 2.190 2.204 2.184 2.197 169,288 +0.00(+0.15%)
Dec 14, 2004 2.200 2.200 2.187 2.194 199,443 -0.01(-0.30%)
Dec 13, 2004 2.184 2.204 2.184 2.200 172,572 -0.01(-0.30%)
Dec 10, 2004 2.204 2.214 2.200 2.207 223,627 +0.00(+0.15%)
Dec 09, 2004 2.207 2.214 2.200 2.204 278,564 -0.01(-0.60%)
Dec 08, 2004 2.200 2.217 2.200 2.217 233,181 +0.01(+0.46%)
Dec 07, 2004 2.204 2.214 2.200 2.207 215,566 +0.00(+0.00%)
Dec 06, 2004 2.207 2.211 2.200 2.207 398,887 +0.00(+0.00%)
Dec 03, 2004 2.190 2.211 2.187 2.207 388,138 +0.01(+0.61%)
Dec 02, 2004 2.190 2.204 2.184 2.194 258,560 +0.00(+0.00%)
Dec 01, 2004 2.194 2.207 2.180 2.194 574,743 +0.00(+0.00%)
Nov 30, 2004 2.211 2.211 2.177 2.194 602,212 -0.02(-0.76%)
Nov 29, 2004 2.224 2.224 2.204 2.211 280,654 -0.01(-0.60%)
Nov 26, 2004 2.224 2.224 2.217 2.224 48,368 +0.00(+0.15%)
Nov 24, 2004 2.211 2.224 2.204 2.221 111,963 +0.01(+0.30%)
Nov 23, 2004 2.207 2.221 2.204 2.214 168,989 +0.01(+0.30%)
Nov 22, 2004 2.197 2.214 2.197 2.207 160,331 +0.01(+0.46%)
Nov 19, 2004 2.190 2.214 2.190 2.197 1,000,203 +0.00(+0.00%)
Nov 18, 2004 2.194 2.197 2.187 2.197 244,527 +0.00(+0.15%)
Nov 17, 2004 2.194 2.197 2.187 2.194 255,873 +0.00(+0.00%)
Nov 16, 2004 2.197 2.197 2.187 2.194 206,907 -0.01(-0.30%)
Nov 15, 2004 2.194 2.200 2.194 2.200 294,686 +0.01(+0.31%)
Nov 12, 2004 2.187 2.197 2.187 2.194 194,965 +0.01(+0.31%)
Nov 11, 2004 2.177 2.194 2.177 2.187 303,643 +0.01(+0.46%)
Nov 10, 2004 2.187 2.187 2.174 2.177 294,089 -0.01(-0.61%)
Nov 09, 2004 2.184 2.197 2.180 2.190 402,470 +0.01(+0.46%)
Nov 08, 2004 2.194 2.194 2.170 2.180 490,846 -0.02(-0.76%)
Nov 05, 2004 2.211 2.211 2.190 2.197 307,226 -0.02(-0.91%)
Nov 04, 2004 2.217 2.217 2.211 2.217 188,695 +0.01(+0.30%)
Nov 03, 2004 2.207 2.217 2.204 2.211 466,960 -0.01(-0.60%)
Nov 02, 2004 2.224 2.227 2.221 2.224 120,920 +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.