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 30, 2008 2.329 2.333 2.319 2.323 221,165 -0.02(-0.85%)
May 29, 2008 2.393 2.403 2.329 2.343 225,269 -0.04(-1.81%)
May 28, 2008 2.396 2.413 2.366 2.386 354,127 -0.05(-2.18%)
May 27, 2008 2.353 2.446 2.336 2.439 561,157 +0.08(+3.53%)
May 26, 2008 2.326 2.356 2.326 2.356 0 +0.00(+0.00%)
May 23, 2008 2.326 2.356 2.326 2.356 169,761 +0.01(+0.28%)
May 22, 2008 2.349 2.363 2.316 2.349 234,408 -0.02(-0.70%)
May 21, 2008 2.323 2.366 2.323 2.366 531,948 +0.04(+1.86%)
May 20, 2008 2.323 2.323 2.303 2.323 124,830 -0.00(-0.14%)
May 19, 2008 2.323 2.326 2.313 2.326 659,068 -0.00(-0.14%)
May 16, 2008 2.303 2.329 2.303 2.329 378,134 +0.02(+0.72%)
May 15, 2008 2.296 2.313 2.293 2.313 152,356 +0.01(+0.58%)
May 14, 2008 2.306 2.316 2.300 2.300 205,076 +0.00(+0.00%)
May 13, 2008 2.303 2.323 2.290 2.300 258,060 -0.01(-0.43%)
May 12, 2008 2.323 2.323 2.303 2.309 137,112 +0.00(+0.00%)
May 09, 2008 2.280 2.329 2.280 2.309 201,488 -0.00(-0.14%)
May 08, 2008 2.313 2.326 2.303 2.313 193,561 -0.02(-0.71%)
May 07, 2008 2.326 2.329 2.313 2.329 138,034 +0.00(+0.14%)
May 06, 2008 2.323 2.329 2.313 2.326 280,799 +0.01(+0.58%)
May 05, 2008 2.333 2.336 2.296 2.313 254,697 -0.01(-0.43%)
May 02, 2008 2.329 2.343 2.319 2.323 239,570 -0.01(-0.57%)
May 01, 2008 2.323 2.356 2.313 2.336 392,840 +0.01(+0.57%)
Apr 30, 2008 2.313 2.326 2.309 2.323 212,591 +0.02(+0.87%)
Apr 29, 2008 2.303 2.333 2.300 2.303 707,233 -0.01(-0.29%)
Apr 28, 2008 2.316 2.323 2.309 2.309 178,470 +0.00(+0.00%)
Apr 25, 2008 2.316 2.326 2.290 2.309 285,562 -0.01(-0.29%)
Apr 24, 2008 2.303 2.316 2.296 2.316 324,065 +0.02(+1.02%)
Apr 23, 2008 2.300 2.313 2.290 2.293 184,119 +0.00(+0.15%)
Apr 22, 2008 2.300 2.306 2.290 2.290 130,804 -0.00(-0.14%)
Apr 21, 2008 2.300 2.306 2.293 2.293 155,773 +0.00(+0.15%)
Apr 18, 2008 2.313 2.319 2.290 2.290 161,389 -0.01(-0.43%)
Apr 17, 2008 2.300 2.313 2.290 2.300 198,946 -0.01(-0.43%)
Apr 16, 2008 2.296 2.323 2.296 2.309 140,162 +0.01(+0.58%)
Apr 15, 2008 2.290 2.303 2.286 2.296 205,851 -0.01(-0.29%)
Apr 14, 2008 2.296 2.309 2.283 2.303 197,632 -0.00(-0.14%)
Apr 11, 2008 2.286 2.306 2.286 2.306 173,472 +0.01(+0.58%)
Apr 10, 2008 2.290 2.295 2.280 2.293 193,525 -0.00(-0.15%)
Apr 09, 2008 2.296 2.300 2.280 2.296 138,410 -0.01(-0.58%)
Apr 08, 2008 2.293 2.309 2.286 2.309 215,158 +0.02(+1.02%)
Apr 07, 2008 2.273 2.293 2.270 2.286 269,248 +0.03(+1.33%)
Apr 04, 2008 2.246 2.280 2.246 2.256 102,771 +0.02(+0.74%)
Apr 03, 2008 2.243 2.260 2.236 2.240 140,570 +0.00(+0.15%)
Apr 02, 2008 2.240 2.250 2.230 2.236 142,268 -0.01(-0.59%)
Apr 01, 2008 2.283 2.296 2.250 2.250 375,024 -0.02(-0.73%)
Mar 31, 2008 2.280 2.280 2.266 2.266 127,989 -0.01(-0.44%)
Mar 28, 2008 2.280 2.286 2.263 2.276 114,791 +0.01(+0.29%)
Mar 27, 2008 2.286 2.286 2.260 2.270 186,556 +0.00(+0.00%)
Mar 26, 2008 2.283 2.293 2.248 2.270 304,445 +0.02(+0.74%)
Mar 25, 2008 2.266 2.273 2.236 2.253 219,064 +0.01(+0.59%)
Mar 24, 2008 2.236 2.253 2.233 2.240 146,289 -0.01(-0.30%)
Mar 21, 2008 2.236 2.246 2.226 2.246 156,410 +0.00(+0.00%)
Mar 20, 2008 2.236 2.246 2.226 2.246 156,410 +0.01(+0.60%)
Mar 19, 2008 2.213 2.246 2.193 2.233 423,705 +0.02(+0.75%)
Mar 18, 2008 2.203 2.230 2.203 2.216 490,821 +0.02(+0.91%)
Mar 17, 2008 2.213 2.226 2.176 2.196 187,878 -0.03(-1.20%)
Mar 14, 2008 2.230 2.243 2.216 2.223 138,530 +0.00(+0.15%)
Mar 13, 2008 2.246 2.256 2.213 2.220 309,322 -0.03(-1.33%)
Mar 12, 2008 2.236 2.263 2.216 2.250 367,060 -0.02(-0.78%)
Mar 11, 2008 2.296 2.296 2.236 2.267 179,398 -0.04(-1.55%)
Mar 10, 2008 2.296 2.303 2.246 2.303 195,174 +0.01(+0.29%)
Mar 07, 2008 2.300 2.316 2.296 2.296 120,861 -0.00(-0.14%)
Mar 06, 2008 2.316 2.319 2.288 2.300 156,169 -0.00(-0.14%)
Mar 05, 2008 2.326 2.343 2.296 2.303 123,956 -0.02(-0.86%)
Mar 04, 2008 2.263 2.336 2.263 2.323 242,819 +0.03(+1.16%)
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.