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, 2019 3.108 3.108 3.080 3.101 97,841 +0.01(+0.44%)
May 30, 2019 3.095 3.095 3.074 3.088 72,771 -0.01(-0.22%)
May 29, 2019 3.074 3.095 3.071 3.095 59,715 +0.03(+0.89%)
May 28, 2019 3.081 3.095 3.067 3.067 53,182 -0.02(-0.66%)
May 24, 2019 3.074 3.101 3.074 3.088 91,063 +0.01(+0.22%)
May 23, 2019 3.067 3.081 3.061 3.081 52,273 +0.02(+0.67%)
May 22, 2019 3.061 3.068 3.047 3.061 104,384 -0.02(-0.66%)
May 21, 2019 3.047 3.081 3.047 3.081 74,673 +0.03(+1.11%)
May 20, 2019 3.054 3.055 3.047 3.047 38,760 -0.01(-0.22%)
May 17, 2019 3.061 3.061 3.047 3.054 45,089 -0.01(-0.44%)
May 16, 2019 3.061 3.067 3.047 3.067 67,207 +0.01(+0.22%)
May 15, 2019 3.067 3.076 3.061 3.061 33,155 -0.01(-0.22%)
May 14, 2019 3.047 3.067 3.047 3.067 43,978 +0.03(+0.86%)
May 13, 2019 3.055 3.079 3.041 3.041 63,246 -0.01(-0.44%)
May 10, 2019 3.062 3.122 3.048 3.055 108,843 -0.01(-0.22%)
May 09, 2019 3.075 3.095 3.055 3.062 39,634 -0.01(-0.22%)
May 08, 2019 3.089 3.089 3.057 3.068 50,787 -0.02(-0.65%)
May 07, 2019 3.035 3.092 3.035 3.089 200,358 +0.06(+2.00%)
May 06, 2019 3.028 3.043 3.015 3.028 48,926 -0.01(-0.22%)
May 03, 2019 3.035 3.048 3.027 3.035 76,961 +0.00(+0.00%)
May 02, 2019 3.048 3.048 3.001 3.035 53,103 -0.01(-0.44%)
May 01, 2019 3.014 3.055 3.014 3.048 145,464 +0.03(+1.12%)
Apr 30, 2019 3.001 3.014 2.994 3.014 109,186 +0.01(+0.45%)
Apr 29, 2019 2.994 3.001 2.991 3.001 80,154 +0.00(+0.00%)
Apr 26, 2019 3.001 3.001 2.987 3.001 20,167 +0.01(+0.23%)
Apr 25, 2019 2.994 2.994 2.984 2.994 46,979 +0.00(+0.00%)
Apr 24, 2019 2.981 2.994 2.972 2.994 69,716 +0.02(+0.68%)
Apr 23, 2019 2.960 2.981 2.954 2.974 137,137 +0.02(+0.68%)
Apr 22, 2019 2.967 2.974 2.940 2.954 117,119 -0.01(-0.23%)
Apr 18, 2019 2.967 2.981 2.960 2.960 39,889 -0.01(-0.23%)
Apr 17, 2019 2.967 2.974 2.960 2.967 57,694 +0.00(+0.00%)
Apr 16, 2019 2.994 2.994 2.960 2.967 141,731 -0.01(-0.49%)
Apr 15, 2019 2.982 2.986 2.975 2.982 53,516 +0.01(+0.23%)
Apr 12, 2019 2.988 2.995 2.968 2.975 57,607 -0.01(-0.45%)
Apr 11, 2019 2.995 2.997 2.978 2.988 65,608 +0.00(+0.00%)
Apr 10, 2019 2.988 2.995 2.988 2.988 64,784 -0.01(-0.22%)
Apr 09, 2019 2.988 3.002 2.988 2.995 35,216 +0.01(+0.45%)
Apr 08, 2019 3.002 3.005 2.982 2.982 37,146 -0.03(-0.89%)
Apr 05, 2019 2.995 3.009 2.988 3.009 68,949 +0.01(+0.22%)
Apr 04, 2019 2.982 3.002 2.982 3.002 150,403 +0.02(+0.67%)
Apr 03, 2019 2.975 2.988 2.975 2.982 63,202 -0.01(-0.45%)
Apr 02, 2019 2.995 3.009 2.995 2.995 75,819 +0.00(+0.00%)
Apr 01, 2019 3.002 3.002 2.995 2.995 61,446 -0.01(-0.45%)
Mar 29, 2019 3.002 3.009 3.000 3.009 78,501 +0.01(+0.22%)
Mar 28, 2019 2.995 3.002 2.985 3.002 99,931 +0.01(+0.22%)
Mar 27, 2019 2.982 2.995 2.982 2.995 165,085 +0.01(+0.45%)
Mar 26, 2019 2.968 2.985 2.968 2.982 70,566 +0.01(+0.23%)
Mar 25, 2019 2.975 2.982 2.975 2.975 96,252 -0.01(-0.22%)
Mar 22, 2019 2.962 2.982 2.962 2.982 79,098 +0.03(+1.14%)
Mar 21, 2019 2.955 2.968 2.942 2.948 64,424 +0.00(+0.00%)
Mar 20, 2019 2.948 2.960 2.948 2.948 40,702 +0.00(+0.11%)
Mar 19, 2019 2.962 2.962 2.935 2.945 111,296 -0.01(-0.34%)
Mar 18, 2019 2.955 2.968 2.955 2.955 26,620 -0.01(-0.23%)
Mar 15, 2019 2.955 2.962 2.948 2.962 41,787 +0.01(+0.45%)
Mar 14, 2019 2.968 2.968 2.948 2.948 33,767 -0.02(-0.68%)
Mar 13, 2019 2.962 2.970 2.955 2.968 36,795 +0.01(+0.45%)
Mar 12, 2019 2.968 2.978 2.955 2.955 45,327 -0.01(-0.26%)
Mar 11, 2019 2.956 2.969 2.956 2.963 48,220 +0.01(+0.23%)
Mar 08, 2019 2.969 2.969 2.956 2.956 50,617 -0.01(-0.22%)
Mar 07, 2019 2.963 2.972 2.956 2.963 84,543 +0.00(+0.00%)
Mar 06, 2019 2.949 2.969 2.949 2.963 83,952 +0.01(+0.23%)
Mar 05, 2019 2.956 2.961 2.943 2.956 112,069 +0.01(+0.23%)
Mar 04, 2019 2.949 2.956 2.943 2.949 106,874 -0.01(-0.23%)
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.