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 )

3.050 +0.015 (+0.48%)
Streaming Delayed Price Updated: 10:27 AM EDT, Jun 18, 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 (%)
May 31, 2002 2.250 2.256 2.240 2.256 247,311 +0.01(+0.44%)
May 28, 2002 2.246 2.253 2.233 2.246 236,794 +0.00(+0.00%)
May 27, 2002 2.233 2.246 2.230 2.246 157,762 +0.00(+0.00%)
May 24, 2002 2.233 2.246 2.230 2.246 157,762 +0.00(+0.15%)
May 23, 2002 2.220 2.243 2.220 2.243 153,255 +0.02(+1.05%)
May 22, 2002 2.236 2.240 2.220 2.220 163,472 -0.01(-0.60%)
May 21, 2002 2.200 2.233 2.200 2.233 361,501 +0.02(+1.05%)
May 20, 2002 2.226 2.230 2.210 2.210 222,971 +0.00(+0.00%)
May 17, 2002 2.206 2.213 2.200 2.210 369,615 +0.00(+0.15%)
May 16, 2002 2.203 2.206 2.196 2.206 197,729 +0.00(+0.00%)
May 15, 2002 2.200 2.210 2.196 2.206 196,827 -0.01(-0.30%)
May 14, 2002 2.216 2.216 2.196 2.213 133,422 -0.00(-0.15%)
May 13, 2002 2.223 2.223 2.203 2.216 326,944 -0.01(-0.30%)
May 10, 2002 2.223 2.246 2.223 2.223 1,863,100 -0.01(-0.30%)
May 09, 2002 2.226 2.230 2.216 2.230 117,796 +0.01(+0.45%)
May 08, 2002 2.233 2.233 2.213 2.220 325,441 -0.01(-0.60%)
May 07, 2002 2.230 2.240 2.226 2.233 142,737 -0.00(-0.15%)
May 06, 2002 2.223 2.240 2.220 2.236 542,102 +0.02(+0.75%)
May 03, 2002 2.220 2.226 2.220 2.220 168,881 -0.01(-0.30%)
May 02, 2002 2.220 2.226 2.206 2.226 124,407 +0.01(+0.60%)
May 01, 2002 2.210 2.216 2.203 2.213 176,093 +0.01(+0.45%)
Apr 30, 2002 2.213 2.216 2.203 2.203 218,163 -0.01(-0.60%)
Apr 29, 2002 2.220 2.223 2.206 2.216 127,712 -0.00(-0.15%)
Apr 26, 2002 2.210 2.220 2.200 2.220 201,335 +0.00(+0.15%)
Apr 25, 2002 2.216 2.226 2.203 2.216 201,034 +0.02(+0.76%)
Apr 24, 2002 2.196 2.216 2.190 2.200 192,019 +0.01(+0.46%)
Apr 23, 2002 2.176 2.196 2.173 2.190 354,289 +0.01(+0.46%)
Apr 22, 2002 2.186 2.190 2.170 2.180 193,221 -0.00(-0.15%)
Apr 19, 2002 2.170 2.183 2.170 2.183 175,792 +0.01(+0.46%)
Apr 18, 2002 2.183 2.190 2.173 2.173 173,388 -0.01(-0.46%)
Apr 17, 2002 2.173 2.183 2.170 2.183 1,081,800 +0.00(+0.15%)
Apr 16, 2002 2.170 2.180 2.170 2.180 283,672 +0.01(+0.46%)
Apr 15, 2002 2.183 2.196 2.170 2.170 139,131 -0.02(-0.76%)
Apr 12, 2002 2.210 2.220 2.186 2.186 222,069 -0.00(-0.15%)
Apr 11, 2002 2.176 2.196 2.170 2.190 241,301 +0.00(+0.00%)
Apr 10, 2002 2.196 2.206 2.183 2.190 161,669 -0.01(-0.30%)
Apr 09, 2002 2.200 2.210 2.193 2.196 145,141 -0.01(-0.30%)
Apr 08, 2002 2.203 2.206 2.196 2.203 101,268 +0.01(+0.30%)
Apr 05, 2002 2.213 2.213 2.196 2.196 265,942 -0.01(-0.60%)
Apr 04, 2002 2.183 2.210 2.183 2.210 145,442 +0.02(+0.76%)
Apr 03, 2002 2.183 2.193 2.176 2.193 201,936 +0.02(+0.76%)
Apr 02, 2002 2.153 2.193 2.153 2.176 234,089 +0.02(+1.08%)
Apr 01, 2002 2.173 2.173 2.153 2.153 157,762 -0.02(-0.92%)
Mar 29, 2002 2.170 2.186 2.166 2.173 137,028 +0.00(+0.00%)
Mar 28, 2002 2.170 2.186 2.166 2.173 137,028 -0.00(-0.15%)
Mar 27, 2002 2.146 2.196 2.146 2.176 294,790 +0.02(+0.93%)
Mar 26, 2002 2.160 2.160 2.136 2.156 158,964 +0.01(+0.31%)
Mar 25, 2002 2.140 2.153 2.126 2.150 170,083 -0.01(-0.31%)
Mar 22, 2002 2.146 2.160 2.136 2.156 127,412 -0.01(-0.31%)
Mar 21, 2002 2.150 2.170 2.143 2.163 217,562 +0.00(+0.15%)
Mar 20, 2002 2.166 2.186 2.150 2.160 246,109 -0.01(-0.46%)
Mar 19, 2002 2.183 2.193 2.166 2.170 119,298 -0.02(-0.76%)
Mar 18, 2002 2.196 2.196 2.176 2.186 194,724 +0.01(+0.46%)
Mar 15, 2002 2.183 2.196 2.176 2.176 225,074 -0.01(-0.61%)
Mar 14, 2002 2.180 2.193 2.176 2.190 105,175 +0.00(+0.15%)
Mar 13, 2002 2.180 2.190 2.170 2.186 92,854 -0.01(-0.61%)
Mar 12, 2002 2.180 2.200 2.180 2.200 181,802 +0.02(+0.76%)
Mar 11, 2002 2.183 2.196 2.176 2.183 149,649 +0.01(+0.46%)
Mar 08, 2002 2.180 2.186 2.170 2.173 160,467 -0.02(-0.91%)
Mar 07, 2002 2.186 2.196 2.180 2.193 732,318 +0.01(+0.30%)
Mar 06, 2002 2.203 2.206 2.183 2.186 364,206 +0.00(+0.00%)
Mar 05, 2002 2.210 2.210 2.180 2.186 254,223 -0.01(-0.30%)
Mar 04, 2002 2.210 2.216 2.186 2.193 371,718 -0.02(-0.75%)
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.