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 )

3.090 +0.020 (+0.65%)
Streaming Delayed Price Updated: 9:30 AM 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 (%)
Feb 29, 2024 3.031 3.031 3.011 3.021 21,791 +0.02(+0.65%)
Feb 28, 2024 3.011 3.014 3.001 3.001 64,213 +0.00(+0.00%)
Feb 27, 2024 3.021 3.031 3.001 3.001 387,094 -0.03(-0.97%)
Feb 26, 2024 3.031 3.031 3.016 3.031 45,796 +0.00(+0.00%)
Feb 23, 2024 3.031 3.050 3.031 3.031 113,190 -0.01(-0.32%)
Feb 22, 2024 3.070 3.090 3.041 3.041 67,151 -0.03(-0.96%)
Feb 21, 2024 3.070 3.082 3.070 3.070 21,567 -0.02(-0.64%)
Feb 20, 2024 3.060 3.091 3.060 3.090 18,384 +0.01(+0.32%)
Feb 16, 2024 3.100 3.100 3.070 3.080 23,460 -0.02(-0.63%)
Feb 15, 2024 3.089 3.100 3.089 3.100 19,398 +0.03(+0.96%)
Feb 14, 2024 3.078 3.080 3.065 3.070 36,930 +0.00(+0.00%)
Feb 13, 2024 3.129 3.129 3.031 3.070 45,993 -0.04(-1.25%)
Feb 12, 2024 3.158 3.158 3.109 3.109 38,074 -0.03(-0.93%)
Feb 09, 2024 3.119 3.158 3.099 3.138 50,301 +0.02(+0.62%)
Feb 08, 2024 3.144 3.144 3.099 3.119 13,734 +0.00(+0.00%)
Feb 07, 2024 3.158 3.158 3.119 3.119 14,763 +0.00(+0.00%)
Feb 06, 2024 3.119 3.129 3.109 3.119 20,830 +0.00(+0.00%)
Feb 05, 2024 3.109 3.119 3.101 3.119 55,549 +0.01(+0.31%)
Feb 02, 2024 3.129 3.129 3.109 3.109 28,178 -0.04(-1.24%)
Feb 01, 2024 3.148 3.158 3.138 3.148 36,367 +0.03(+0.94%)
Jan 31, 2024 3.129 3.129 3.109 3.119 56,084 +0.02(+0.63%)
Jan 30, 2024 3.090 3.109 3.080 3.099 27,567 +0.00(+0.00%)
Jan 29, 2024 3.080 3.109 3.080 3.099 32,301 +0.03(+0.95%)
Jan 26, 2024 3.080 3.119 3.070 3.070 37,534 -0.03(-0.94%)
Jan 25, 2024 3.148 3.148 3.092 3.099 32,562 +0.02(+0.63%)
Jan 24, 2024 3.090 3.095 3.060 3.080 58,442 +0.01(+0.32%)
Jan 23, 2024 3.080 3.090 3.070 3.070 45,841 -0.02(-0.63%)
Jan 22, 2024 3.085 3.099 3.083 3.090 32,741 +0.02(+0.63%)
Jan 19, 2024 3.091 3.091 3.060 3.070 59,481 -0.01(-0.32%)
Jan 18, 2024 3.119 3.129 3.070 3.080 115,796 -0.04(-1.25%)
Jan 17, 2024 3.090 3.138 3.090 3.119 14,582 +0.01(+0.31%)
Jan 16, 2024 3.148 3.148 3.109 3.109 50,336 -0.02(-0.61%)
Jan 12, 2024 3.138 3.138 3.128 3.128 50,396 +0.01(+0.31%)
Jan 11, 2024 3.118 3.128 3.109 3.118 35,429 +0.01(+0.31%)
Jan 10, 2024 3.133 3.133 3.109 3.109 48,950 +0.01(+0.31%)
Jan 09, 2024 3.118 3.128 3.089 3.099 57,289 +0.00(+0.00%)
Jan 08, 2024 3.099 3.128 3.089 3.099 68,367 +0.00(+0.16%)
Jan 05, 2024 3.122 3.128 3.089 3.094 23,844 -0.02(-0.78%)
Jan 04, 2024 3.148 3.157 3.099 3.118 32,708 -0.02(-0.62%)
Jan 03, 2024 3.080 3.148 3.080 3.138 41,037 +0.06(+1.89%)
Jan 02, 2024 3.060 3.099 3.060 3.080 50,469 +0.00(+0.00%)
Dec 29, 2023 3.099 3.138 3.070 3.080 176,438 -0.05(-1.55%)
Dec 28, 2023 3.138 3.143 3.118 3.128 51,883 -0.01(-0.31%)
Dec 27, 2023 3.128 3.148 3.119 3.138 55,004 +0.01(+0.31%)
Dec 26, 2023 3.109 3.128 3.109 3.128 37,602 +0.03(+0.94%)
Dec 22, 2023 3.099 3.123 3.099 3.099 39,064 -0.02(-0.62%)
Dec 21, 2023 3.099 3.127 3.099 3.118 46,441 +0.01(+0.31%)
Dec 20, 2023 3.109 3.124 3.108 3.109 71,672 -0.01(-0.31%)
Dec 19, 2023 3.099 3.128 3.099 3.118 59,334 +0.01(+0.30%)
Dec 18, 2023 3.099 3.119 3.080 3.109 72,399 +0.02(+0.62%)
Dec 15, 2023 3.071 3.099 3.071 3.090 43,855 +0.00(+0.00%)
Dec 14, 2023 3.080 3.099 3.080 3.090 53,865 +0.01(+0.31%)
Dec 13, 2023 3.051 3.090 3.051 3.080 52,849 +0.04(+1.27%)
Dec 12, 2023 3.051 3.051 3.022 3.042 75,806 +0.00(+0.00%)
Dec 11, 2023 3.013 3.042 3.013 3.042 40,291 +0.01(+0.32%)
Dec 08, 2023 3.022 3.042 3.013 3.032 63,364 -0.01(-0.32%)
Dec 07, 2023 3.032 3.051 3.022 3.042 39,428 -0.01(-0.32%)
Dec 06, 2023 3.013 3.061 3.013 3.051 137,979 +0.01(+0.32%)
Dec 05, 2023 3.042 3.042 3.003 3.042 55,383 +0.03(+0.96%)
Dec 04, 2023 2.974 3.042 2.974 3.013 100,489 +0.03(+0.97%)
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.