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 )

3.055 -0.015 (-0.49%)
Official Closing Price Updated: 4:10 PM EDT, Jun 6, 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, 2022 2.958 3.030 2.958 3.021 56,700 +0.04(+1.19%)
Nov 29, 2022 2.994 2.998 2.985 2.985 42,742 -0.04(-1.18%)
Nov 28, 2022 2.976 3.030 2.976 3.021 42,013 +0.04(+1.50%)
Nov 25, 2022 2.985 2.985 2.967 2.976 5,557 -0.03(-0.89%)
Nov 23, 2022 2.967 3.012 2.967 3.003 46,254 +0.02(+0.60%)
Nov 22, 2022 2.958 3.003 2.958 2.985 46,186 +0.01(+0.30%)
Nov 21, 2022 2.958 2.976 2.949 2.976 45,690 +0.02(+0.60%)
Nov 18, 2022 2.967 2.976 2.958 2.958 24,095 -0.03(-0.90%)
Nov 17, 2022 2.932 2.985 2.932 2.985 40,112 +0.01(+0.30%)
Nov 16, 2022 2.940 2.976 2.940 2.976 48,998 +0.02(+0.60%)
Nov 15, 2022 2.958 2.972 2.923 2.958 50,450 -0.01(-0.27%)
Nov 14, 2022 2.931 2.988 2.931 2.966 59,599 +0.02(+0.60%)
Nov 11, 2022 3.011 3.011 2.949 2.949 31,671 -0.06(-2.06%)
Nov 10, 2022 2.922 3.090 2.887 3.011 154,512 +0.13(+4.62%)
Nov 09, 2022 2.869 2.897 2.851 2.878 142,616 +0.01(+0.31%)
Nov 08, 2022 2.949 2.958 2.851 2.869 140,461 -0.09(-2.99%)
Nov 07, 2022 2.940 2.958 2.929 2.958 58,517 +0.00(+0.00%)
Nov 04, 2022 2.922 2.958 2.922 2.958 8,077 +0.04(+1.21%)
Nov 03, 2022 2.913 2.952 2.904 2.922 56,091 -0.02(-0.60%)
Nov 02, 2022 2.896 2.958 2.896 2.940 64,574 +0.04(+1.53%)
Nov 01, 2022 2.896 2.913 2.888 2.896 80,526 -0.01(-0.30%)
Oct 31, 2022 2.878 2.904 2.868 2.904 83,007 +0.02(+0.61%)
Oct 28, 2022 2.869 2.887 2.865 2.887 69,133 +0.01(+0.31%)
Oct 27, 2022 2.842 2.887 2.824 2.878 157,015 +0.04(+1.56%)
Oct 26, 2022 2.789 2.834 2.789 2.834 22,736 +0.04(+1.27%)
Oct 25, 2022 2.772 2.816 2.772 2.798 66,986 +0.04(+1.28%)
Oct 24, 2022 2.754 2.772 2.754 2.763 81,808 -0.01(-0.32%)
Oct 21, 2022 2.772 2.780 2.754 2.772 165,803 -0.01(-0.32%)
Oct 20, 2022 2.772 2.789 2.772 2.780 90,796 -0.02(-0.63%)
Oct 19, 2022 2.789 2.798 2.780 2.798 150,623 -0.01(-0.32%)
Oct 18, 2022 2.816 2.834 2.807 2.807 115,080 -0.01(-0.26%)
Oct 17, 2022 2.806 2.841 2.806 2.814 111,512 +0.01(+0.31%)
Oct 14, 2022 2.806 2.814 2.801 2.806 132,545 +0.01(+0.31%)
Oct 13, 2022 2.814 2.841 2.797 2.797 140,715 -0.03(-0.93%)
Oct 12, 2022 2.832 2.850 2.823 2.823 125,667 -0.01(-0.31%)
Oct 11, 2022 2.867 2.890 2.832 2.832 115,479 -0.04(-1.53%)
Oct 10, 2022 2.876 2.902 2.868 2.876 25,932 -0.01(-0.31%)
Oct 07, 2022 2.876 2.885 2.876 2.885 22,879 -0.01(-0.46%)
Oct 06, 2022 2.893 2.911 2.893 2.898 30,446 -0.00(-0.15%)
Oct 05, 2022 2.902 2.920 2.893 2.902 21,972 -0.02(-0.60%)
Oct 04, 2022 2.911 2.929 2.902 2.920 33,315 +0.02(+0.61%)
Oct 03, 2022 2.867 2.911 2.867 2.902 58,259 +0.04(+1.54%)
Sep 30, 2022 2.858 2.891 2.858 2.858 703,635 -0.01(-0.31%)
Sep 29, 2022 2.876 2.885 2.863 2.867 69,360 -0.01(-0.31%)
Sep 28, 2022 2.876 2.911 2.876 2.876 59,618 +0.00(+0.00%)
Sep 27, 2022 2.902 2.902 2.876 2.876 88,883 -0.03(-0.91%)
Sep 26, 2022 2.902 2.920 2.902 2.902 93,513 -0.02(-0.60%)
Sep 23, 2022 2.911 2.929 2.911 2.920 84,784 -0.01(-0.45%)
Sep 22, 2022 2.937 2.955 2.929 2.933 39,655 -0.01(-0.45%)
Sep 21, 2022 2.990 3.003 2.929 2.946 72,839 -0.04(-1.47%)
Sep 20, 2022 2.999 2.999 2.990 2.990 37,110 -0.02(-0.58%)
Sep 19, 2022 2.990 3.018 2.990 3.008 76,250 +0.01(+0.29%)
Sep 16, 2022 2.981 2.999 2.973 2.999 33,493 +0.00(+0.00%)
Sep 15, 2022 2.999 3.029 2.990 2.999 79,871 +0.00(+0.00%)
Sep 14, 2022 2.999 3.017 2.999 2.999 32,585 -0.02(-0.58%)
Sep 13, 2022 3.043 3.043 3.009 3.017 52,108 -0.02(-0.79%)
Sep 12, 2022 3.076 3.076 3.023 3.041 31,590 +0.00(+0.00%)
Sep 09, 2022 3.032 3.058 3.032 3.041 47,737 +0.01(+0.29%)
Sep 08, 2022 3.023 3.058 3.023 3.032 35,618 -0.01(-0.29%)
Sep 07, 2022 3.049 3.067 3.041 3.041 43,870 -0.03(-0.85%)
Sep 06, 2022 3.058 3.071 3.058 3.067 76,505 -0.01(-0.28%)
Sep 02, 2022 3.058 3.077 3.058 3.076 42,883 +0.02(+0.57%)
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.