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 )

3.060 +0.020 (+0.66%)
Official Closing Price Updated: 7:00 PM 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 28, 2004 2.176 2.186 2.173 2.183 208,876 +0.00(+0.00%)
May 27, 2004 2.179 2.186 2.179 2.183 174,614 +0.01(+0.31%)
May 26, 2004 2.179 2.186 2.169 2.176 185,133 +0.01(+0.31%)
May 25, 2004 2.143 2.183 2.143 2.169 358,847 +0.02(+0.93%)
May 24, 2004 2.129 2.156 2.129 2.149 287,618 +0.02(+0.94%)
May 21, 2004 2.139 2.146 2.126 2.129 272,591 -0.02(-0.77%)
May 20, 2004 2.116 2.149 2.116 2.146 309,558 +0.03(+1.26%)
May 19, 2004 2.106 2.123 2.103 2.119 296,935 +0.01(+0.63%)
May 18, 2004 2.116 2.119 2.103 2.106 412,944 -0.01(-0.63%)
May 17, 2004 2.113 2.126 2.113 2.119 366,360 +0.01(+0.47%)
May 14, 2004 2.090 2.116 2.090 2.110 275,296 +0.02(+0.96%)
May 13, 2004 2.083 2.096 2.083 2.090 213,985 +0.01(+0.32%)
May 12, 2004 2.106 2.110 2.070 2.083 338,109 -0.03(-1.57%)
May 11, 2004 2.103 2.156 2.103 2.116 371,169 +0.01(+0.63%)
May 10, 2004 2.113 2.123 2.103 2.103 444,200 -0.02(-0.94%)
May 07, 2004 2.116 2.149 2.116 2.123 352,836 -0.05(-2.15%)
May 06, 2004 2.179 2.189 2.166 2.169 280,105 -0.03(-1.21%)
May 05, 2004 2.183 2.199 2.179 2.196 192,947 +0.01(+0.46%)
May 04, 2004 2.193 2.213 2.183 2.186 229,614 -0.02(-0.91%)
May 03, 2004 2.183 2.213 2.173 2.206 191,445 +0.03(+1.38%)
Apr 30, 2004 2.166 2.193 2.166 2.176 217,892 +0.00(+0.15%)
Apr 29, 2004 2.173 2.186 2.166 2.173 163,494 -0.01(-0.61%)
Apr 28, 2004 2.173 2.189 2.173 2.186 252,455 +0.00(+0.15%)
Apr 27, 2004 2.189 2.189 2.179 2.183 346,524 +0.00(+0.15%)
Apr 26, 2004 2.179 2.189 2.173 2.179 157,183 -0.01(-0.61%)
Apr 23, 2004 2.186 2.193 2.179 2.193 631,438 -0.00(-0.15%)
Apr 22, 2004 2.183 2.209 2.183 2.196 537,669 +0.01(+0.61%)
Apr 21, 2004 2.203 2.213 2.183 2.183 1,471,753 -0.02(-0.91%)
Apr 20, 2004 2.209 2.216 2.203 2.203 379,283 -0.01(-0.60%)
Apr 19, 2004 2.206 2.216 2.203 2.216 604,690 +0.01(+0.45%)
Apr 16, 2004 2.203 2.213 2.199 2.206 927,772 -0.00(-0.15%)
Apr 15, 2004 2.203 2.213 2.203 2.209 831,298 +0.01(+0.45%)
Apr 14, 2004 2.209 2.209 2.189 2.199 211,280 +0.00(+0.00%)
Apr 13, 2004 2.233 2.236 2.183 2.199 422,862 -0.05(-2.07%)
Apr 12, 2004 2.243 2.253 2.239 2.246 147,265 +0.00(+0.15%)
Apr 08, 2004 2.249 2.253 2.239 2.243 231,717 +0.01(+0.30%)
Apr 07, 2004 2.246 2.253 2.236 2.236 205,871 -0.02(-0.74%)
Apr 06, 2004 2.256 2.256 2.239 2.253 343,218 -0.01(-0.59%)
Apr 05, 2004 2.256 2.269 2.233 2.266 324,585 +0.01(+0.44%)
Apr 02, 2004 2.273 2.276 2.256 2.256 284,012 -0.04(-1.60%)
Apr 01, 2004 2.293 2.293 2.283 2.293 288,820 -0.00(-0.14%)
Mar 31, 2004 2.286 2.296 2.286 2.296 166,199 +0.01(+0.29%)
Mar 30, 2004 2.286 2.289 2.283 2.289 261,771 +0.01(+0.29%)
Mar 29, 2004 2.296 2.296 2.283 2.283 433,381 -0.01(-0.29%)
Mar 26, 2004 2.293 2.299 2.286 2.289 372,371 -0.01(-0.43%)
Mar 25, 2004 2.293 2.303 2.289 2.299 281,908 +0.01(+0.29%)
Mar 24, 2004 2.303 2.303 2.289 2.293 303,547 -0.01(-0.29%)
Mar 23, 2004 2.293 2.303 2.289 2.299 334,803 +0.01(+0.29%)
Mar 22, 2004 2.293 2.299 2.289 2.293 190,844 -0.01(-0.58%)
Mar 19, 2004 2.296 2.306 2.293 2.306 191,745 +0.00(+0.14%)
Mar 18, 2004 2.293 2.303 2.289 2.303 171,909 +0.01(+0.58%)
Mar 17, 2004 2.296 2.303 2.289 2.289 140,353 -0.01(-0.58%)
Mar 16, 2004 2.289 2.303 2.289 2.303 137,948 +0.01(+0.29%)
Mar 15, 2004 2.289 2.296 2.289 2.296 201,964 +0.01(+0.29%)
Mar 12, 2004 2.293 2.306 2.286 2.289 185,434 +0.00(+0.00%)
Mar 11, 2004 2.296 2.299 2.283 2.289 193,849 -0.01(-0.29%)
Mar 10, 2004 2.296 2.306 2.296 2.296 125,325 +0.00(+0.00%)
Mar 09, 2004 2.299 2.309 2.296 2.296 226,007 -0.01(-0.29%)
Mar 08, 2004 2.293 2.303 2.289 2.303 225,406 +0.01(+0.29%)
Mar 05, 2004 2.289 2.296 2.286 2.296 371,770 +0.02(+0.73%)
Mar 04, 2004 2.283 2.286 2.276 2.279 161,691 +0.00(+0.00%)
Mar 03, 2004 2.276 2.286 2.276 2.279 209,177 +0.00(+0.00%)
Mar 02, 2004 2.279 2.296 2.279 2.279 164,095 -0.01(-0.44%)
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.