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 -0.010 (-0.31%)
Official Closing 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, 2015 2.749 2.754 2.734 2.754 101,280 +0.00(+0.18%)
May 28, 2015 2.729 2.749 2.729 2.749 69,176 +0.02(+0.72%)
May 27, 2015 2.734 2.749 2.729 2.729 94,504 -0.01(-0.36%)
May 26, 2015 2.754 2.759 2.719 2.739 130,006 -0.01(-0.44%)
May 22, 2015 2.769 2.751 2.751 2.751 74,022 -0.03(-1.16%)
May 21, 2015 2.764 2.783 2.764 2.783 73,147 +0.01(+0.53%)
May 20, 2015 2.739 2.769 2.739 2.769 104,306 +0.02(+0.72%)
May 19, 2015 2.739 2.749 2.739 2.749 102,801 +0.00(+0.18%)
May 18, 2015 2.739 2.749 2.734 2.744 131,574 +0.00(+0.18%)
May 15, 2015 2.754 2.758 2.734 2.739 969,579 -0.01(-0.36%)
May 14, 2015 2.754 2.759 2.744 2.749 174,489 +0.01(+0.36%)
May 13, 2015 2.744 2.762 2.734 2.739 148,715 -0.01(-0.54%)
May 12, 2015 2.744 2.754 2.739 2.754 102,476 +0.01(+0.29%)
May 11, 2015 2.746 2.756 2.731 2.746 121,123 +0.00(+0.00%)
May 08, 2015 2.741 2.755 2.741 2.746 63,429 +0.00(+0.18%)
May 07, 2015 2.751 2.756 2.741 2.741 98,759 -0.01(-0.36%)
May 06, 2015 2.756 2.770 2.741 2.751 197,366 -0.00(-0.18%)
May 05, 2015 2.761 2.761 2.752 2.756 57,346 +0.00(+0.00%)
May 04, 2015 2.756 2.765 2.751 2.756 147,458 +0.00(+0.00%)
May 01, 2015 2.756 2.765 2.751 2.756 120,757 +0.00(+0.18%)
Apr 30, 2015 2.761 2.761 2.746 2.751 101,172 -0.00(-0.18%)
Apr 29, 2015 2.761 2.763 2.756 2.756 133,876 -0.01(-0.35%)
Apr 28, 2015 2.770 2.770 2.761 2.765 92,715 -0.00(-0.18%)
Apr 27, 2015 2.775 2.775 2.761 2.770 95,365 +0.00(+0.00%)
Apr 24, 2015 2.761 2.776 2.761 2.770 125,210 +0.00(+0.18%)
Apr 23, 2015 2.770 2.770 2.756 2.765 154,410 -0.00(-0.18%)
Apr 22, 2015 2.761 2.770 2.746 2.770 184,171 +0.01(+0.35%)
Apr 21, 2015 2.741 2.761 2.741 2.761 116,534 +0.02(+0.71%)
Apr 20, 2015 2.736 2.741 2.731 2.741 132,396 +0.00(+0.18%)
Apr 17, 2015 2.736 2.746 2.736 2.736 94,884 +0.00(+0.00%)
Apr 16, 2015 2.746 2.750 2.731 2.736 130,755 -0.01(-0.36%)
Apr 15, 2015 2.736 2.746 2.726 2.746 167,642 +0.01(+0.36%)
Apr 14, 2015 2.746 2.751 2.736 2.736 162,759 -0.00(-0.07%)
Apr 13, 2015 2.714 2.738 2.704 2.738 198,955 +0.03(+1.07%)
Apr 10, 2015 2.728 2.728 2.709 2.709 106,471 -0.02(-0.71%)
Apr 09, 2015 2.719 2.728 2.719 2.728 158,457 +0.00(+0.18%)
Apr 08, 2015 2.733 2.733 2.709 2.724 174,099 -0.01(-0.53%)
Apr 07, 2015 2.733 2.738 2.719 2.738 120,731 +0.00(+0.18%)
Apr 06, 2015 2.728 2.738 2.724 2.733 121,277 +0.00(+0.18%)
Apr 02, 2015 2.733 2.728 2.728 2.728 105,051 -0.01(-0.35%)
Apr 01, 2015 2.733 2.738 2.724 2.738 112,139 +0.02(+0.71%)
Mar 31, 2015 2.719 2.728 2.709 2.719 173,428 +0.00(+0.18%)
Mar 30, 2015 2.743 2.748 2.708 2.714 239,825 -0.03(-1.06%)
Mar 27, 2015 2.733 2.748 2.733 2.743 145,655 +0.00(+0.18%)
Mar 26, 2015 2.743 2.753 2.738 2.738 153,184 -0.01(-0.35%)
Mar 25, 2015 2.748 2.753 2.738 2.748 193,958 +0.00(+0.00%)
Mar 24, 2015 2.733 2.748 2.728 2.748 111,832 +0.01(+0.53%)
Mar 23, 2015 2.728 2.738 2.719 2.733 289,514 +0.01(+0.36%)
Mar 20, 2015 2.714 2.728 2.713 2.724 141,770 +0.01(+0.36%)
Mar 19, 2015 2.714 2.719 2.694 2.714 101,006 -0.01(-0.36%)
Mar 18, 2015 2.709 2.724 2.670 2.724 191,303 +0.01(+0.54%)
Mar 17, 2015 2.699 2.714 2.694 2.709 123,654 +0.02(+0.65%)
Mar 16, 2015 2.716 2.720 2.687 2.691 263,729 -0.03(-1.06%)
Mar 13, 2015 2.716 2.725 2.706 2.720 99,037 +0.00(+0.00%)
Mar 12, 2015 2.725 2.740 2.692 2.720 88,105 -0.00(-0.18%)
Mar 11, 2015 2.725 2.725 2.696 2.725 154,678 +0.01(+0.35%)
Mar 10, 2015 2.711 2.735 2.711 2.716 201,054 +0.00(+0.00%)
Mar 09, 2015 2.730 2.759 2.716 2.716 313,918 -0.02(-0.88%)
Mar 06, 2015 2.769 2.769 2.735 2.740 209,100 -0.04(-1.39%)
Mar 05, 2015 2.788 2.793 2.764 2.778 173,982 -0.01(-0.35%)
Mar 04, 2015 2.802 2.807 2.788 2.788 139,701 -0.01(-0.52%)
Mar 03, 2015 2.798 2.807 2.793 2.802 53,484 -0.00(-0.17%)
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.