Sign In  |  Register  |  About San Rafael  |  Contact Us

San Rafael, CA
September 01, 2020 1:37pm
7-Day Forecast | Traffic

  • Search Hotels in San Rafael

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
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 (%)
Jan 31, 2008 2.341 2.348 2.334 2.341 334,741 +0.01(+0.43%)
Jan 30, 2008 2.337 2.341 2.328 2.331 250,605 -0.00(-0.14%)
Jan 29, 2008 2.364 2.364 2.321 2.334 628,934 -0.01(-0.29%)
Jan 28, 2008 2.344 2.348 2.334 2.341 349,077 -0.00(-0.14%)
Jan 25, 2008 2.351 2.374 2.324 2.344 444,367 -0.01(-0.43%)
Jan 24, 2008 2.348 2.361 2.331 2.354 473,872 +0.01(+0.43%)
Jan 23, 2008 2.277 2.351 2.277 2.344 723,020 +0.02(+1.01%)
Jan 22, 2008 2.327 2.361 2.284 2.321 515,334 -0.00(-0.14%)
Jan 21, 2008 2.341 2.404 2.324 2.324 0 +0.00(+0.00%)
Jan 18, 2008 2.341 2.404 2.324 2.324 465,926 -0.01(-0.29%)
Jan 17, 2008 2.341 2.344 2.301 2.331 435,146 +0.01(+0.58%)
Jan 16, 2008 2.327 2.344 2.311 2.317 1,178,612 -0.01(-0.29%)
Jan 15, 2008 2.294 2.327 2.281 2.324 520,712 +0.03(+1.46%)
Jan 14, 2008 2.291 2.294 2.281 2.291 217,686 +0.01(+0.59%)
Jan 11, 2008 2.281 2.291 2.271 2.277 291,284 +0.00(+0.00%)
Jan 10, 2008 2.264 2.291 2.260 2.277 310,927 -0.01(-0.29%)
Jan 09, 2008 2.311 2.327 2.281 2.284 540,185 -0.01(-0.29%)
Jan 08, 2008 2.287 2.304 2.281 2.291 260,686 +0.01(+0.29%)
Jan 07, 2008 2.287 2.297 2.264 2.284 216,193 -0.00(-0.15%)
Jan 04, 2008 2.260 2.291 2.260 2.287 345,515 +0.01(+0.44%)
Jan 03, 2008 2.274 2.294 2.273 2.277 355,094 +0.03(+1.19%)
Jan 02, 2008 2.260 2.291 2.230 2.250 656,642 -0.01(-0.44%)
Jan 01, 2008 2.230 2.262 2.218 2.260 0 +0.00(+0.00%)
Dec 31, 2007 2.230 2.262 2.218 2.260 599,011 +0.03(+1.35%)
Dec 28, 2007 2.230 2.237 2.220 2.230 255,012 +0.01(+0.30%)
Dec 27, 2007 2.207 2.237 2.204 2.224 285,802 -0.01(-0.30%)
Dec 26, 2007 2.431 2.431 2.214 2.230 284,485 +0.01(+0.30%)
Dec 24, 2007 2.224 2.224 2.207 2.224 388,789 +0.03(+1.37%)
Dec 21, 2007 2.187 2.224 2.180 2.193 1,217,811 +0.01(+0.46%)
Dec 20, 2007 2.193 2.197 2.180 2.183 524,955 +0.00(+0.15%)
Dec 19, 2007 2.190 2.197 2.177 2.180 938,231 -0.01(-0.61%)
Dec 18, 2007 2.200 2.204 2.170 2.193 205,144 +0.01(+0.31%)
Dec 17, 2007 2.180 2.210 2.170 2.187 745,329 +0.02(+0.77%)
Dec 14, 2007 2.183 2.183 2.170 2.170 234,110 -0.01(-0.31%)
Dec 13, 2007 2.187 2.187 2.163 2.177 271,734 -0.01(-0.31%)
Dec 12, 2007 2.193 2.200 2.170 2.183 305,179 +0.00(+0.00%)
Dec 11, 2007 2.193 2.197 2.177 2.183 871,641 +0.00(+0.00%)
Dec 10, 2007 2.193 2.204 2.180 2.183 203,950 +0.00(+0.00%)
Dec 07, 2007 2.214 2.214 2.183 2.183 468,220 -0.03(-1.36%)
Dec 06, 2007 2.214 2.217 2.204 2.214 227,839 +0.00(+0.15%)
Dec 05, 2007 2.210 2.214 2.204 2.210 250,832 +0.00(+0.15%)
Dec 04, 2007 2.214 2.214 2.190 2.207 368,783 -0.01(-0.30%)
Dec 03, 2007 2.217 2.217 2.193 2.214 659,285 +0.01(+0.30%)
Nov 30, 2007 2.214 2.214 2.200 2.207 726,517 +0.01(+0.30%)
Nov 29, 2007 2.214 2.217 2.200 2.200 1,428,549 -0.00(-0.15%)
Nov 28, 2007 2.204 2.214 2.197 2.204 999,148 +0.00(+0.00%)
Nov 27, 2007 2.234 2.234 2.197 2.204 419,546 -0.00(-0.15%)
Nov 26, 2007 2.260 2.260 2.207 2.207 1,075,293 -0.04(-1.79%)
Nov 23, 2007 2.247 2.250 2.237 2.247 391,477 +0.01(+0.30%)
Nov 21, 2007 2.180 2.254 2.180 2.240 619,627 +0.00(+0.15%)
Nov 20, 2007 2.267 2.277 2.211 2.237 260,387 -0.01(-0.30%)
Nov 19, 2007 2.250 2.267 2.237 2.244 248,443 +0.00(+0.00%)
Nov 16, 2007 2.274 2.281 2.240 2.244 342,206 +0.01(+0.60%)
Nov 15, 2007 2.294 2.294 2.224 2.230 847,454 -0.10(-4.17%)
Nov 14, 2007 2.334 2.341 2.291 2.327 423,130 +0.01(+0.43%)
Nov 13, 2007 2.327 2.327 2.317 2.317 783,253 -0.00(-0.14%)
Nov 12, 2007 2.287 2.324 2.287 2.321 1,038,269 +0.00(+0.00%)
Nov 09, 2007 2.324 2.324 2.314 2.321 658,733 +0.00(+0.00%)
Nov 08, 2007 2.304 2.331 2.301 2.321 681,729 +0.01(+0.58%)
Nov 07, 2007 2.311 2.324 2.304 2.307 1,288,202 +0.00(+0.15%)
Nov 06, 2007 2.317 2.317 2.301 2.304 284,575 -0.01(-0.29%)
Nov 05, 2007 2.311 2.321 2.311 2.311 631,261 +0.00(+0.00%)
Nov 02, 2007 2.314 2.321 2.311 2.311 593,039 -0.00(-0.14%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanRafael.com & California Media Partners, LLC. All rights reserved.