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, 2011 2.668 2.683 2.641 2.641 237,545 -0.02(-0.87%)
Nov 29, 2011 2.656 2.664 2.649 2.664 127,999 +0.02(+0.88%)
Nov 28, 2011 2.675 2.683 2.641 2.641 192,948 -0.03(-1.30%)
Nov 25, 2011 2.675 2.679 2.656 2.675 100,280 +0.02(+0.58%)
Nov 23, 2011 2.679 2.679 2.633 2.660 169,538 -0.02(-0.72%)
Nov 22, 2011 2.641 2.679 2.633 2.679 310,859 +0.03(+1.31%)
Nov 21, 2011 2.637 2.649 2.614 2.645 199,632 +0.02(+0.88%)
Nov 18, 2011 2.641 2.643 2.614 2.622 134,530 -0.01(-0.29%)
Nov 17, 2011 2.645 2.645 2.622 2.629 190,590 -0.02(-0.58%)
Nov 16, 2011 2.637 2.645 2.625 2.645 336,147 +0.01(+0.29%)
Nov 15, 2011 2.637 2.645 2.614 2.637 214,280 -0.00(-0.15%)
Nov 14, 2011 2.641 2.649 2.625 2.641 158,947 +0.00(+0.04%)
Nov 11, 2011 2.636 2.648 2.613 2.640 112,469 +0.01(+0.29%)
Nov 10, 2011 2.625 2.632 2.621 2.632 154,993 +0.02(+0.88%)
Nov 09, 2011 2.625 2.632 2.607 2.609 130,190 -0.02(-0.87%)
Nov 08, 2011 2.632 2.632 2.613 2.632 158,128 +0.01(+0.29%)
Nov 07, 2011 2.613 2.625 2.586 2.625 155,659 +0.02(+0.88%)
Nov 04, 2011 2.594 2.602 2.590 2.602 167,163 +0.01(+0.44%)
Nov 03, 2011 2.632 2.632 2.567 2.590 328,027 -0.03(-1.17%)
Nov 02, 2011 2.621 2.621 2.605 2.621 105,659 +0.02(+0.74%)
Nov 01, 2011 2.598 2.605 2.586 2.602 243,487 +0.00(+0.15%)
Oct 31, 2011 2.579 2.605 2.579 2.598 236,362 +0.02(+0.59%)
Oct 28, 2011 2.582 2.582 2.556 2.582 180,172 +0.01(+0.45%)
Oct 27, 2011 2.602 2.602 2.559 2.571 206,329 -0.01(-0.45%)
Oct 26, 2011 2.582 2.590 2.567 2.582 368,510 +0.02(+0.60%)
Oct 25, 2011 2.586 2.594 2.555 2.567 242,895 -0.01(-0.45%)
Oct 24, 2011 2.586 2.594 2.571 2.579 108,984 +0.00(+0.00%)
Oct 21, 2011 2.594 2.598 2.544 2.579 283,159 +0.01(+0.45%)
Oct 20, 2011 2.590 2.602 2.567 2.567 179,965 -0.02(-0.59%)
Oct 19, 2011 2.567 2.582 2.548 2.582 259,674 +0.02(+0.90%)
Oct 18, 2011 2.533 2.559 2.529 2.559 120,487 +0.01(+0.30%)
Oct 17, 2011 2.525 2.579 2.525 2.552 273,825 +0.00(+0.15%)
Oct 14, 2011 2.563 2.563 2.521 2.548 230,160 +0.00(+0.00%)
Oct 13, 2011 2.559 2.563 2.540 2.548 116,574 -0.00(-0.15%)
Oct 12, 2011 2.582 2.582 2.536 2.552 178,655 -0.01(-0.30%)
Oct 11, 2011 2.552 2.613 2.552 2.559 302,979 +0.02(+0.65%)
Oct 10, 2011 2.562 2.570 2.532 2.543 277,579 -0.01(-0.45%)
Oct 07, 2011 2.566 2.566 2.535 2.554 155,039 +0.02(+0.75%)
Oct 06, 2011 2.577 2.577 2.535 2.535 198,062 -0.02(-0.75%)
Oct 05, 2011 2.573 2.596 2.528 2.554 200,168 -0.02(-0.59%)
Oct 04, 2011 2.562 2.570 2.520 2.570 233,879 +0.01(+0.30%)
Oct 03, 2011 2.562 2.573 2.535 2.562 371,187 +0.03(+1.05%)
Sep 30, 2011 2.604 2.608 2.535 2.535 211,162 -0.06(-2.35%)
Sep 29, 2011 2.615 2.615 2.581 2.596 316,467 -0.01(-0.44%)
Sep 28, 2011 2.611 2.611 2.596 2.608 164,488 -0.00(-0.15%)
Sep 27, 2011 2.619 2.619 2.592 2.611 205,976 -0.01(-0.29%)
Sep 26, 2011 2.619 2.623 2.600 2.619 263,087 -0.00(-0.15%)
Sep 23, 2011 2.627 2.627 2.592 2.623 215,861 +0.00(+0.00%)
Sep 22, 2011 2.600 2.627 2.592 2.623 313,633 +0.01(+0.44%)
Sep 21, 2011 2.615 2.615 2.596 2.611 212,669 -0.00(-0.15%)
Sep 20, 2011 2.615 2.615 2.592 2.615 189,149 +0.00(+0.15%)
Sep 19, 2011 2.592 2.611 2.585 2.611 154,750 +0.01(+0.44%)
Sep 16, 2011 2.608 2.608 2.589 2.600 130,572 +0.00(+0.00%)
Sep 15, 2011 2.608 2.608 2.585 2.600 180,223 +0.00(+0.15%)
Sep 14, 2011 2.604 2.615 2.592 2.596 203,820 +0.00(+0.15%)
Sep 13, 2011 2.573 2.592 2.562 2.592 109,229 +0.04(+1.49%)
Sep 12, 2011 2.570 2.577 2.551 2.554 230,569 -0.01(-0.55%)
Sep 09, 2011 2.569 2.591 2.565 2.569 217,942 -0.00(-0.15%)
Sep 08, 2011 2.587 2.594 2.565 2.572 209,470 -0.02(-0.73%)
Sep 07, 2011 2.599 2.610 2.557 2.591 186,717 -0.01(-0.29%)
Sep 06, 2011 2.572 2.599 2.554 2.599 184,604 +0.01(+0.44%)
Sep 02, 2011 2.576 2.587 2.569 2.587 130,422 +0.02(+0.59%)
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.