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 (%)
Nov 30, 2004 2.210 2.210 2.177 2.193 602,295 -0.02(-0.76%)
Nov 29, 2004 2.224 2.224 2.204 2.210 280,693 -0.01(-0.60%)
Nov 26, 2004 2.224 2.224 2.217 2.224 48,374 +0.00(+0.15%)
Nov 24, 2004 2.210 2.224 2.204 2.220 111,978 +0.01(+0.30%)
Nov 23, 2004 2.207 2.220 2.204 2.214 169,013 +0.01(+0.30%)
Nov 22, 2004 2.197 2.214 2.197 2.207 160,353 +0.01(+0.46%)
Nov 19, 2004 2.190 2.214 2.190 2.197 1,000,342 +0.00(+0.00%)
Nov 18, 2004 2.193 2.197 2.187 2.197 244,561 +0.00(+0.15%)
Nov 17, 2004 2.193 2.197 2.187 2.193 255,908 +0.00(+0.00%)
Nov 16, 2004 2.197 2.197 2.187 2.193 206,936 -0.01(-0.30%)
Nov 15, 2004 2.193 2.200 2.193 2.200 294,727 +0.01(+0.31%)
Nov 12, 2004 2.187 2.197 2.187 2.193 194,992 +0.01(+0.31%)
Nov 11, 2004 2.177 2.193 2.177 2.187 303,686 +0.01(+0.46%)
Nov 10, 2004 2.187 2.187 2.173 2.177 294,130 -0.01(-0.61%)
Nov 09, 2004 2.183 2.197 2.180 2.190 402,525 +0.01(+0.46%)
Nov 08, 2004 2.193 2.193 2.170 2.180 490,914 -0.02(-0.76%)
Nov 05, 2004 2.210 2.210 2.190 2.197 307,269 -0.02(-0.91%)
Nov 04, 2004 2.217 2.217 2.210 2.217 188,721 +0.01(+0.30%)
Nov 03, 2004 2.207 2.217 2.204 2.210 467,025 -0.01(-0.60%)
Nov 02, 2004 2.224 2.227 2.220 2.224 120,936 +0.00(+0.00%)
Nov 01, 2004 2.220 2.230 2.220 2.224 221,269 -0.01(-0.30%)
Oct 29, 2004 2.224 2.230 2.220 2.230 191,110 +0.00(+0.15%)
Oct 28, 2004 2.227 2.227 2.220 2.227 148,409 -0.00(-0.15%)
Oct 27, 2004 2.227 2.230 2.220 2.230 227,540 +0.01(+0.30%)
Oct 26, 2004 2.224 2.234 2.217 2.224 189,617 -0.00(-0.15%)
Oct 25, 2004 2.230 2.230 2.224 2.227 71,666 -0.00(-0.15%)
Oct 22, 2004 2.227 2.234 2.217 2.230 205,443 +0.00(+0.15%)
Oct 21, 2004 2.230 2.237 2.224 2.227 137,360 +0.01(+0.30%)
Oct 20, 2004 2.217 2.237 2.217 2.220 126,909 +0.00(+0.00%)
Oct 19, 2004 2.210 2.227 2.210 2.220 96,450 +0.01(+0.30%)
Oct 18, 2004 2.214 2.227 2.210 2.214 107,200 -0.00(-0.15%)
Oct 15, 2004 2.214 2.220 2.214 2.217 191,110 +0.00(+0.00%)
Oct 14, 2004 2.217 2.224 2.217 2.217 79,131 +0.00(+0.00%)
Oct 13, 2004 2.227 2.227 2.217 2.217 126,909 -0.01(-0.60%)
Oct 12, 2004 2.230 2.240 2.227 2.230 169,311 +0.01(+0.30%)
Oct 11, 2004 2.220 2.230 2.220 2.224 96,152 -0.00(-0.15%)
Oct 08, 2004 2.220 2.227 2.217 2.227 154,082 +0.02(+0.76%)
Oct 07, 2004 2.204 2.210 2.204 2.210 135,867 +0.01(+0.30%)
Oct 06, 2004 2.207 2.217 2.204 2.204 276,512 -0.00(-0.15%)
Oct 05, 2004 2.210 2.217 2.207 2.207 232,318 -0.00(-0.15%)
Oct 04, 2004 2.217 2.224 2.210 2.210 189,915 -0.01(-0.30%)
Oct 01, 2004 2.230 2.230 2.217 2.217 70,770 -0.01(-0.60%)
Sep 30, 2004 2.227 2.230 2.220 2.230 142,436 +0.01(+0.30%)
Sep 29, 2004 2.227 2.230 2.224 2.224 142,138 -0.00(-0.15%)
Sep 28, 2004 2.230 2.234 2.224 2.227 91,971 +0.00(+0.00%)
Sep 27, 2004 2.234 2.234 2.224 2.227 199,471 -0.01(-0.30%)
Sep 24, 2004 2.230 2.234 2.227 2.234 83,909 +0.00(+0.15%)
Sep 23, 2004 2.230 2.234 2.230 2.230 198,276 +0.00(+0.00%)
Sep 22, 2004 2.224 2.230 2.220 2.230 312,047 +0.01(+0.30%)
Sep 21, 2004 2.227 2.227 2.217 2.224 319,512 -0.00(-0.15%)
Sep 20, 2004 2.217 2.227 2.214 2.227 324,290 +0.01(+0.45%)
Sep 17, 2004 2.214 2.220 2.210 2.217 144,825 +0.00(+0.15%)
Sep 16, 2004 2.204 2.220 2.204 2.214 270,241 +0.01(+0.30%)
Sep 15, 2004 2.204 2.214 2.200 2.207 104,513 +0.00(+0.15%)
Sep 14, 2004 2.207 2.210 2.200 2.204 250,832 -0.00(-0.15%)
Sep 13, 2004 2.207 2.210 2.200 2.207 142,735 +0.00(+0.00%)
Sep 10, 2004 2.214 2.214 2.207 2.207 245,457 -0.01(-0.30%)
Sep 09, 2004 2.214 2.220 2.214 2.214 315,929 +0.00(+0.15%)
Sep 08, 2004 2.207 2.214 2.204 2.210 281,887 +0.01(+0.30%)
Sep 07, 2004 2.207 2.210 2.200 2.204 99,138 -0.01(-0.30%)
Sep 03, 2004 2.210 2.214 2.207 2.210 80,624 -0.00(-0.15%)
Sep 02, 2004 2.220 2.220 2.210 2.214 98,839 -0.00(-0.15%)
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.