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 24, 2011 2.477 2.485 2.461 2.470 197,757 +0.01(+0.30%)
May 23, 2011 2.470 2.470 2.455 2.462 154,840 -0.01(-0.30%)
May 20, 2011 2.470 2.470 2.451 2.470 100,971 +0.01(+0.45%)
May 19, 2011 2.466 2.466 2.448 2.459 148,574 +0.00(+0.00%)
May 18, 2011 2.444 2.466 2.440 2.459 158,478 +0.02(+0.76%)
May 17, 2011 2.429 2.444 2.418 2.440 144,656 +0.02(+0.91%)
May 16, 2011 2.418 2.426 2.418 2.418 139,763 -0.01(-0.46%)
May 13, 2011 2.422 2.433 2.415 2.429 169,434 +0.03(+1.07%)
May 12, 2011 2.448 2.448 2.404 2.404 248,479 -0.04(-1.66%)
May 11, 2011 2.444 2.444 2.423 2.444 221,884 +0.01(+0.61%)
May 10, 2011 2.418 2.433 2.407 2.429 191,920 +0.01(+0.49%)
May 09, 2011 2.406 2.417 2.393 2.417 133,395 +0.01(+0.61%)
May 06, 2011 2.395 2.403 2.381 2.403 183,733 +0.01(+0.61%)
May 05, 2011 2.366 2.392 2.366 2.388 203,243 +0.02(+0.77%)
May 04, 2011 2.395 2.395 2.370 2.370 205,487 -0.01(-0.46%)
May 03, 2011 2.373 2.384 2.370 2.381 178,300 +0.00(+0.00%)
May 02, 2011 2.392 2.392 2.381 2.381 347,523 +0.01(+0.31%)
Apr 29, 2011 2.392 2.392 2.363 2.373 190,269 +0.00(+0.00%)
Apr 28, 2011 2.381 2.388 2.362 2.373 298,482 -0.01(-0.61%)
Apr 27, 2011 2.392 2.392 2.377 2.388 183,526 +0.00(+0.00%)
Apr 26, 2011 2.373 2.388 2.366 2.388 328,885 +0.01(+0.62%)
Apr 25, 2011 2.362 2.381 2.359 2.373 272,406 +0.01(+0.31%)
Apr 21, 2011 2.344 2.370 2.344 2.366 267,467 +0.01(+0.62%)
Apr 20, 2011 2.355 2.359 2.352 2.352 162,171 -0.01(-0.46%)
Apr 19, 2011 2.337 2.362 2.337 2.362 167,500 +0.02(+0.94%)
Apr 18, 2011 2.355 2.355 2.326 2.341 306,880 +0.00(+0.00%)
Apr 15, 2011 2.337 2.355 2.337 2.341 233,463 +0.01(+0.31%)
Apr 14, 2011 2.359 2.359 2.330 2.333 373,891 -0.02(-0.78%)
Apr 13, 2011 2.359 2.359 2.341 2.352 217,757 -0.00(-0.16%)
Apr 12, 2011 2.344 2.355 2.326 2.355 339,347 +0.01(+0.63%)
Apr 11, 2011 2.337 2.344 2.326 2.341 339,341 +0.01(+0.51%)
Apr 08, 2011 2.329 2.340 2.329 2.329 167,431 -0.00(-0.16%)
Apr 07, 2011 2.318 2.336 2.307 2.332 435,716 +0.02(+0.94%)
Apr 06, 2011 2.329 2.330 2.307 2.310 602,603 -0.02(-0.78%)
Apr 05, 2011 2.336 2.340 2.314 2.329 445,882 +0.00(+0.00%)
Apr 04, 2011 2.336 2.336 2.325 2.329 228,768 -0.01(-0.31%)
Apr 01, 2011 2.329 2.336 2.318 2.336 513,142 +0.01(+0.31%)
Mar 31, 2011 2.358 2.358 2.318 2.329 396,502 +0.00(+0.00%)
Mar 30, 2011 2.329 2.332 2.321 2.329 650,831 +0.00(+0.00%)
Mar 29, 2011 2.336 2.337 2.314 2.329 1,064,231 -0.01(-0.31%)
Mar 28, 2011 2.376 2.376 2.336 2.336 216,516 -0.04(-1.53%)
Mar 25, 2011 2.358 2.372 2.358 2.372 287,009 +0.01(+0.31%)
Mar 24, 2011 2.365 2.369 2.354 2.365 189,017 +0.01(+0.31%)
Mar 23, 2011 2.365 2.365 2.347 2.358 295,526 +0.01(+0.47%)
Mar 22, 2011 2.351 2.351 2.340 2.347 184,647 +0.00(+0.16%)
Mar 21, 2011 2.336 2.347 2.332 2.343 361,258 +0.01(+0.31%)
Mar 18, 2011 2.347 2.350 2.321 2.336 226,141 -0.00(-0.16%)
Mar 17, 2011 2.318 2.340 2.318 2.340 273,311 +0.02(+0.94%)
Mar 16, 2011 2.336 2.347 2.318 2.318 436,928 -0.00(-0.16%)
Mar 15, 2011 2.321 2.357 2.321 2.321 801,349 -0.04(-1.51%)
Mar 14, 2011 2.358 2.365 2.351 2.357 192,029 +0.01(+0.27%)
Mar 11, 2011 2.361 2.376 2.351 2.351 239,685 -0.01(-0.46%)
Mar 10, 2011 2.372 2.394 2.351 2.361 400,782 -0.02(-0.76%)
Mar 09, 2011 2.398 2.398 2.358 2.380 418,126 -0.01(-0.57%)
Mar 08, 2011 2.375 2.393 2.368 2.393 225,960 +0.02(+0.76%)
Mar 07, 2011 2.404 2.404 2.372 2.375 368,889 -0.03(-1.20%)
Mar 04, 2011 2.397 2.404 2.379 2.404 216,962 +0.01(+0.45%)
Mar 03, 2011 2.404 2.404 2.390 2.393 178,280 -0.01(-0.30%)
Mar 02, 2011 2.408 2.408 2.386 2.401 295,267 -0.01(-0.45%)
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.