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, 2014 2.686 2.691 2.673 2.673 164,108 -0.01(-0.24%)
May 29, 2014 2.686 2.691 2.679 2.679 128,277 +0.00(+0.07%)
May 28, 2014 2.677 2.686 2.677 2.677 120,291 +0.00(+0.17%)
May 27, 2014 2.668 2.677 2.668 2.673 159,615 -0.00(-0.17%)
May 23, 2014 2.668 2.677 2.677 2.677 220,495 +0.00(+0.17%)
May 22, 2014 2.654 2.673 2.654 2.673 86,194 +0.01(+0.52%)
May 21, 2014 2.668 2.682 2.626 2.659 297,460 -0.01(-0.52%)
May 20, 2014 2.691 2.691 2.673 2.673 121,708 -0.01(-0.34%)
May 19, 2014 2.691 2.691 2.673 2.682 186,392 -0.00(-0.17%)
May 16, 2014 2.677 2.686 2.673 2.686 144,508 +0.01(+0.34%)
May 15, 2014 2.682 2.682 2.668 2.677 158,222 +0.00(+0.00%)
May 14, 2014 2.673 2.686 2.668 2.677 145,598 +0.00(+0.17%)
May 13, 2014 2.677 2.686 2.659 2.673 158,068 +0.00(+0.12%)
May 12, 2014 2.665 2.669 2.660 2.669 141,696 +0.00(+0.17%)
May 09, 2014 2.678 2.678 2.660 2.665 130,177 -0.00(-0.17%)
May 08, 2014 2.674 2.674 2.665 2.669 194,551 +0.00(+0.17%)
May 07, 2014 2.660 2.677 2.660 2.665 335,247 +0.00(+0.17%)
May 06, 2014 2.660 2.660 2.646 2.660 99,027 +0.01(+0.52%)
May 05, 2014 2.651 2.655 2.642 2.646 115,393 -0.02(-0.69%)
May 02, 2014 2.660 2.674 2.646 2.665 138,665 +0.00(+0.00%)
May 01, 2014 2.646 2.669 2.645 2.665 376,613 +0.03(+1.04%)
Apr 30, 2014 2.646 2.646 2.633 2.637 155,551 -0.01(-0.35%)
Apr 29, 2014 2.651 2.665 2.642 2.646 179,487 -0.02(-0.69%)
Apr 28, 2014 2.660 2.665 2.651 2.665 133,104 +0.01(+0.34%)
Apr 25, 2014 2.660 2.660 2.642 2.655 136,885 +0.01(+0.35%)
Apr 24, 2014 2.646 2.655 2.646 2.646 186,981 +0.00(+0.00%)
Apr 23, 2014 2.633 2.662 2.633 2.646 198,753 +0.01(+0.52%)
Apr 22, 2014 2.637 2.642 2.633 2.633 102,882 +0.00(+0.00%)
Apr 21, 2014 2.642 2.651 2.623 2.633 176,588 -0.01(-0.52%)
Apr 17, 2014 2.642 2.646 2.646 2.646 189,802 +0.00(+0.00%)
Apr 16, 2014 2.642 2.655 2.633 2.646 164,228 +0.00(+0.17%)
Apr 15, 2014 2.642 2.651 2.619 2.642 220,407 +0.02(+0.65%)
Apr 14, 2014 2.616 2.634 2.616 2.625 225,124 +0.00(+0.17%)
Apr 11, 2014 2.602 2.625 2.602 2.620 156,190 +0.02(+0.73%)
Apr 10, 2014 2.607 2.611 2.597 2.601 186,901 +0.00(+0.14%)
Apr 09, 2014 2.597 2.607 2.597 2.597 152,033 +0.00(+0.00%)
Apr 08, 2014 2.597 2.602 2.593 2.597 279,454 +0.00(+0.00%)
Apr 07, 2014 2.607 2.611 2.593 2.597 259,706 -0.00(-0.17%)
Apr 04, 2014 2.588 2.611 2.588 2.602 272,030 +0.01(+0.35%)
Apr 03, 2014 2.588 2.597 2.584 2.593 218,071 +0.00(+0.00%)
Apr 02, 2014 2.593 2.597 2.588 2.593 377,348 +0.00(+0.00%)
Apr 01, 2014 2.602 2.602 2.588 2.593 206,941 +0.00(+0.00%)
Mar 31, 2014 2.588 2.601 2.588 2.593 147,597 +0.00(+0.00%)
Mar 28, 2014 2.588 2.597 2.584 2.593 158,197 +0.00(+0.00%)
Mar 27, 2014 2.593 2.597 2.588 2.593 234,238 -0.00(-0.18%)
Mar 26, 2014 2.602 2.602 2.588 2.597 364,402 +0.00(+0.18%)
Mar 25, 2014 2.597 2.597 2.584 2.593 336,281 -0.01(-0.35%)
Mar 24, 2014 2.593 2.607 2.593 2.602 170,492 +0.00(+0.18%)
Mar 21, 2014 2.593 2.602 2.588 2.597 112,478 +0.00(+0.00%)
Mar 20, 2014 2.597 2.597 2.584 2.597 166,694 -0.01(-0.35%)
Mar 19, 2014 2.602 2.616 2.602 2.607 87,802 +0.00(+0.00%)
Mar 18, 2014 2.588 2.616 2.575 2.607 206,572 +0.02(+0.66%)
Mar 17, 2014 2.589 2.599 2.580 2.589 104,623 -0.01(-0.35%)
Mar 14, 2014 2.603 2.608 2.585 2.599 102,131 +0.00(+0.00%)
Mar 13, 2014 2.599 2.612 2.594 2.599 132,781 -0.01(-0.52%)
Mar 12, 2014 2.594 2.612 2.576 2.612 212,902 +0.02(+0.87%)
Mar 11, 2014 2.576 2.594 2.571 2.589 127,758 +0.02(+0.88%)
Mar 10, 2014 2.562 2.580 2.562 2.567 147,144 +0.00(+0.00%)
Mar 07, 2014 2.580 2.580 2.558 2.567 188,628 -0.01(-0.53%)
Mar 06, 2014 2.580 2.585 2.576 2.580 219,211 -0.01(-0.35%)
Mar 05, 2014 2.585 2.603 2.576 2.589 210,048 +0.00(+0.00%)
Mar 04, 2014 2.603 2.630 2.589 2.589 157,664 -0.02(-0.87%)
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.