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 )

3.240 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 19, 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 29, 2009 2.239 2.242 2.217 2.239 448,531 -0.00(-0.12%)
May 28, 2009 2.236 2.242 2.230 2.242 258,502 -0.00(-0.02%)
May 27, 2009 2.248 2.254 2.233 2.242 169,168 -0.00(-0.14%)
May 26, 2009 2.239 2.252 2.226 2.245 312,189 -0.01(-0.28%)
May 22, 2009 2.239 2.255 2.239 2.252 212,851 +0.00(+0.14%)
May 21, 2009 2.236 2.248 2.211 2.248 312,230 +0.01(+0.56%)
May 20, 2009 2.214 2.242 2.208 2.236 318,399 +0.02(+1.00%)
May 19, 2009 2.198 2.214 2.189 2.214 387,174 +0.01(+0.57%)
May 18, 2009 2.198 2.201 2.179 2.201 259,729 +0.02(+1.01%)
May 15, 2009 2.195 2.206 2.179 2.179 300,963 -0.01(-0.57%)
May 14, 2009 2.211 2.217 2.192 2.192 518,772 -0.01(-0.57%)
May 13, 2009 2.211 2.239 2.204 2.204 223,729 -0.00(-0.14%)
May 12, 2009 2.214 2.248 2.204 2.208 348,783 -0.01(-0.43%)
May 11, 2009 2.226 2.236 2.211 2.217 227,676 +0.01(+0.33%)
May 08, 2009 2.210 2.222 2.204 2.210 319,608 +0.01(+0.28%)
May 07, 2009 2.204 2.219 2.197 2.204 357,678 -0.01(-0.28%)
May 06, 2009 2.219 2.235 2.197 2.210 439,236 -0.01(-0.42%)
May 05, 2009 2.219 2.235 2.210 2.219 190,500 -0.02(-0.70%)
May 04, 2009 2.235 2.235 2.219 2.235 386,559 -0.01(-0.42%)
May 01, 2009 2.204 2.244 2.204 2.244 278,899 +0.02(+1.13%)
Apr 30, 2009 2.204 2.219 2.197 2.219 282,511 +0.03(+1.43%)
Apr 29, 2009 2.210 2.219 2.188 2.188 300,674 -0.02(-0.85%)
Apr 28, 2009 2.213 2.232 2.200 2.207 247,670 -0.02(-1.12%)
Apr 27, 2009 2.225 2.244 2.213 2.232 200,217 +0.01(+0.28%)
Apr 24, 2009 2.250 2.254 2.204 2.225 509,978 -0.03(-1.52%)
Apr 23, 2009 2.257 2.269 2.225 2.260 322,222 +0.01(+0.42%)
Apr 22, 2009 2.282 2.282 2.241 2.250 177,364 -0.01(-0.55%)
Apr 21, 2009 2.254 2.297 2.241 2.263 166,777 +0.01(+0.56%)
Apr 20, 2009 2.272 2.329 2.238 2.250 334,575 -0.05(-2.04%)
Apr 17, 2009 2.304 2.304 2.272 2.297 269,714 +0.01(+0.27%)
Apr 16, 2009 2.250 2.325 2.241 2.291 270,821 +0.04(+1.81%)
Apr 15, 2009 2.204 2.250 2.200 2.250 231,715 +0.03(+1.27%)
Apr 14, 2009 2.216 2.238 2.188 2.222 262,035 -0.00(-0.14%)
Apr 13, 2009 2.188 2.225 2.160 2.225 283,324 +0.03(+1.18%)
Apr 09, 2009 2.184 2.212 2.181 2.199 289,607 +0.02(+0.71%)
Apr 08, 2009 2.165 2.190 2.150 2.184 210,740 +0.02(+0.72%)
Apr 07, 2009 2.162 2.196 2.159 2.168 217,316 -0.03(-1.55%)
Apr 06, 2009 2.144 2.203 2.144 2.203 215,465 +0.03(+1.29%)
Apr 03, 2009 2.196 2.203 2.150 2.175 392,951 -0.03(-1.27%)
Apr 02, 2009 2.249 2.252 2.196 2.203 250,787 -0.05(-2.34%)
Apr 01, 2009 2.280 2.290 2.209 2.255 236,546 -0.01(-0.41%)
Mar 31, 2009 2.224 2.277 2.206 2.265 324,944 +0.06(+2.68%)
Mar 30, 2009 2.199 2.221 2.184 2.206 250,822 -0.02(-0.70%)
Mar 26, 2009 2.196 2.227 2.175 2.221 214,339 +0.03(+1.27%)
Mar 25, 2009 2.172 2.196 2.165 2.193 226,889 +0.01(+0.28%)
Mar 24, 2009 2.159 2.187 2.159 2.187 225,254 +0.01(+0.43%)
Mar 23, 2009 2.164 2.178 2.156 2.178 331,768 +0.02(+1.01%)
Mar 20, 2009 2.175 2.175 2.140 2.156 177,543 -0.01(-0.43%)
Mar 19, 2009 2.162 2.181 2.150 2.165 213,608 -0.01(-0.43%)
Mar 18, 2009 2.128 2.187 2.116 2.175 266,923 +0.04(+2.04%)
Mar 17, 2009 2.131 2.156 2.128 2.131 202,863 -0.00(-0.15%)
Mar 16, 2009 2.159 2.221 2.128 2.134 266,051 -0.02(-1.15%)
Mar 13, 2009 2.175 2.175 2.137 2.159 0 +0.01(+0.29%)
Mar 12, 2009 2.128 2.172 2.103 2.153 178,058 +0.04(+1.76%)
Mar 11, 2009 2.103 2.131 2.091 2.116 360,404 -0.01(-0.29%)
Mar 10, 2009 2.109 2.150 2.063 2.122 531,738 +0.01(+0.29%)
Mar 09, 2009 2.181 2.203 2.103 2.116 405,202 -0.05(-2.25%)
Mar 06, 2009 2.100 2.164 2.093 2.164 0 +0.05(+2.34%)
Mar 05, 2009 2.167 2.197 2.115 2.115 235,622 -0.09(-4.20%)
Mar 04, 2009 2.112 2.208 2.100 2.208 372,021 +0.02(+0.70%)
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.