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 31, 2018 2.852 2.858 2.846 2.852 73,151 +0.01(+0.22%)
May 30, 2018 2.833 2.852 2.833 2.846 61,090 +0.01(+0.44%)
May 29, 2018 2.833 2.846 2.833 2.833 67,897 +0.01(+0.45%)
May 25, 2018 2.821 2.821 2.821 0 -0.01(-0.22%)
May 24, 2018 2.821 2.833 2.821 2.827 30,332 +0.01(+0.22%)
May 23, 2018 2.814 2.823 2.814 2.821 44,346 +0.00(+0.00%)
May 22, 2018 2.808 2.821 2.808 2.821 27,338 +0.01(+0.22%)
May 21, 2018 2.802 2.821 2.802 2.814 124,308 +0.01(+0.22%)
May 18, 2018 2.827 2.833 2.808 2.808 127,997 -0.01(-0.45%)
May 17, 2018 2.808 2.821 2.808 2.821 68,433 +0.01(+0.22%)
May 16, 2018 2.814 2.814 2.802 2.814 93,120 -0.01(-0.44%)
May 15, 2018 2.827 2.833 2.816 2.827 72,562 -0.00(-0.01%)
May 14, 2018 2.821 2.834 2.821 2.827 45,788 +0.01(+0.22%)
May 11, 2018 2.827 2.830 2.821 2.821 77,819 -0.01(-0.44%)
May 10, 2018 2.827 2.834 2.821 2.834 103,122 +0.00(+0.00%)
May 09, 2018 2.834 2.840 2.821 2.834 29,693 +0.01(+0.22%)
May 08, 2018 2.840 2.840 2.827 2.827 29,589 -0.02(-0.66%)
May 07, 2018 2.846 2.846 2.834 2.846 27,951 +0.00(+0.00%)
May 04, 2018 2.834 2.846 2.834 2.846 37,265 +0.01(+0.22%)
May 03, 2018 2.840 2.846 2.834 2.840 48,943 +0.01(+0.22%)
May 02, 2018 2.852 2.852 2.827 2.834 39,045 -0.02(-0.87%)
May 01, 2018 2.827 2.859 2.827 2.859 65,947 +0.02(+0.88%)
Apr 30, 2018 2.834 2.837 2.821 2.834 97,891 +0.01(+0.22%)
Apr 27, 2018 2.815 2.827 2.815 2.827 31,394 +0.01(+0.44%)
Apr 26, 2018 2.827 2.827 2.809 2.815 34,001 +0.00(+0.00%)
Apr 25, 2018 2.821 2.821 2.809 2.815 38,955 +0.00(+0.00%)
Apr 24, 2018 2.821 2.827 2.809 2.815 58,832 -0.01(-0.22%)
Apr 23, 2018 2.834 2.840 2.821 2.821 141,310 -0.02(-0.66%)
Apr 20, 2018 2.840 2.840 2.834 2.840 36,633 +0.00(+0.00%)
Apr 19, 2018 2.840 2.846 2.834 2.840 152,761 +0.01(+0.44%)
Apr 18, 2018 2.840 2.852 2.827 2.827 178,768 -0.02(-0.66%)
Apr 17, 2018 2.852 2.852 2.840 2.846 76,924 +0.01(+0.21%)
Apr 16, 2018 2.846 2.846 2.834 2.840 110,673 +0.00(+0.00%)
Apr 13, 2018 2.859 2.859 2.834 2.840 37,802 -0.01(-0.43%)
Apr 12, 2018 2.853 2.859 2.840 2.853 29,149 +0.00(+0.00%)
Apr 11, 2018 2.853 2.865 2.846 2.853 104,429 +0.00(+0.00%)
Apr 10, 2018 2.865 2.865 2.853 2.853 125,941 -0.01(-0.43%)
Apr 09, 2018 2.859 2.865 2.853 2.865 48,490 +0.01(+0.22%)
Apr 06, 2018 2.859 2.865 2.853 2.859 169,294 -0.01(-0.43%)
Apr 05, 2018 2.865 2.871 2.859 2.871 74,263 +0.00(+0.00%)
Apr 04, 2018 2.853 2.871 2.853 2.871 38,602 +0.01(+0.22%)
Apr 03, 2018 2.859 2.872 2.859 2.865 76,744 -0.01(-0.43%)
Apr 02, 2018 2.871 2.877 2.853 2.877 72,877 +0.01(+0.22%)
Mar 29, 2018 2.871 2.871 2.871 0 +0.02(+0.65%)
Mar 28, 2018 2.846 2.853 2.846 2.853 30,784 +0.01(+0.22%)
Mar 27, 2018 2.853 2.853 2.840 2.846 35,825 -0.01(-0.22%)
Mar 26, 2018 2.859 2.859 2.845 2.853 27,194 +0.01(+0.22%)
Mar 23, 2018 2.834 2.853 2.828 2.846 53,434 +0.01(+0.44%)
Mar 22, 2018 2.840 2.840 2.828 2.834 103,820 +0.00(+0.00%)
Mar 21, 2018 2.840 2.846 2.828 2.834 70,813 -0.01(-0.44%)
Mar 20, 2018 2.846 2.846 2.831 2.846 45,142 +0.00(+0.00%)
Mar 19, 2018 2.846 2.846 2.837 2.846 54,281 +0.00(+0.00%)
Mar 16, 2018 2.840 2.853 2.840 2.846 73,490 +0.00(+0.00%)
Mar 15, 2018 2.859 2.859 2.834 2.846 90,658 +0.01(+0.22%)
Mar 14, 2018 2.859 2.859 2.837 2.840 69,105 -0.01(-0.43%)
Mar 13, 2018 2.865 2.865 2.834 2.853 100,635 -0.00(-0.01%)
Mar 12, 2018 2.859 2.865 2.822 2.853 135,128 -0.01(-0.22%)
Mar 09, 2018 2.853 2.865 2.847 2.859 72,525 +0.01(+0.43%)
Mar 08, 2018 2.865 2.871 2.847 2.847 73,543 -0.01(-0.43%)
Mar 07, 2018 2.884 2.858 2.859 86,651 -0.01(-0.22%)
Mar 06, 2018 2.865 2.865 2.847 2.865 79,634 +0.00(+0.00%)
Mar 05, 2018 2.853 2.865 2.853 2.865 54,999 +0.01(+0.43%)
Mar 02, 2018 2.877 2.877 2.853 2.853 61,979 -0.03(-1.07%)
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.