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 29, 2020 3.434 3.434 3.412 3.412 99,710 -0.01(-0.43%)
May 28, 2020 3.426 3.434 3.412 3.426 104,627 +0.01(+0.21%)
May 27, 2020 3.456 3.456 3.419 3.419 203,964 -0.02(-0.64%)
May 26, 2020 3.441 3.448 3.426 3.441 76,296 +0.02(+0.64%)
May 22, 2020 3.434 3.441 3.404 3.419 120,745 +0.00(+0.00%)
May 21, 2020 3.426 3.448 3.412 3.419 122,843 +0.01(+0.21%)
May 20, 2020 3.426 3.437 3.412 3.412 107,684 -0.01(-0.43%)
May 19, 2020 3.419 3.434 3.419 3.426 116,835 +0.00(+0.00%)
May 18, 2020 3.448 3.448 3.419 3.426 149,344 +0.00(+0.00%)
May 15, 2020 3.434 3.441 3.426 3.426 99,163 +0.00(+0.00%)
May 14, 2020 3.419 3.441 3.419 3.426 117,513 -0.00(-0.11%)
May 13, 2020 3.434 3.441 3.426 3.430 226,626 +0.00(+0.11%)
May 12, 2020 3.441 3.441 3.419 3.426 169,738 -0.00(-0.02%)
May 11, 2020 3.427 3.431 3.420 3.427 174,826 +0.00(+0.08%)
May 08, 2020 3.449 3.449 3.398 3.424 255,503 -0.00(-0.08%)
May 07, 2020 3.449 3.449 3.427 3.427 154,656 -0.01(-0.42%)
May 06, 2020 3.441 3.441 3.434 3.441 80,206 -0.01(-0.21%)
May 05, 2020 3.449 3.449 3.434 3.449 260,921 +0.00(+0.00%)
May 04, 2020 3.456 3.463 3.434 3.449 208,889 +0.00(+0.00%)
May 01, 2020 3.434 3.449 3.420 3.449 136,616 +0.01(+0.21%)
Apr 30, 2020 3.376 3.485 3.369 3.441 299,648 +0.08(+2.38%)
Apr 29, 2020 3.449 3.449 3.361 3.361 398,448 -0.07(-2.12%)
Apr 28, 2020 3.427 3.441 3.412 3.434 209,771 +0.01(+0.21%)
Apr 27, 2020 3.434 3.434 3.412 3.427 160,861 +0.00(+0.00%)
Apr 24, 2020 3.427 3.434 3.412 3.427 86,450 +0.00(+0.00%)
Apr 23, 2020 3.412 3.427 3.399 3.427 93,171 +0.03(+0.86%)
Apr 22, 2020 3.398 3.405 3.383 3.398 123,631 +0.01(+0.43%)
Apr 21, 2020 3.405 3.405 3.369 3.383 144,760 -0.05(-1.48%)
Apr 20, 2020 3.427 3.434 3.347 3.434 234,241 +0.02(+0.64%)
Apr 17, 2020 3.427 3.427 3.412 3.412 39,308 -0.01(-0.21%)
Apr 16, 2020 3.427 3.427 3.412 3.420 49,902 +0.00(+0.00%)
Apr 15, 2020 3.405 3.420 3.398 3.420 168,375 +0.01(+0.21%)
Apr 14, 2020 3.398 3.420 3.398 3.412 184,179 +0.01(+0.41%)
Apr 13, 2020 3.362 3.435 3.276 3.399 412,323 +0.01(+0.43%)
Apr 09, 2020 3.362 3.384 3.362 3.384 112,433 +0.04(+1.05%)
Apr 08, 2020 3.370 3.384 3.341 3.349 157,499 -0.03(-0.83%)
Apr 07, 2020 3.384 3.399 3.362 3.377 151,527 +0.00(+0.00%)
Apr 06, 2020 3.377 3.377 3.319 3.377 250,202 +0.09(+2.64%)
Apr 03, 2020 3.297 3.319 3.247 3.290 125,848 -0.06(-1.73%)
Apr 02, 2020 3.305 3.355 3.305 3.348 105,915 +0.04(+1.31%)
Apr 01, 2020 3.268 3.305 3.261 3.305 142,925 +0.03(+0.88%)
Mar 31, 2020 3.348 3.384 3.276 3.276 207,820 -0.11(-3.21%)
Mar 30, 2020 3.254 3.413 3.232 3.384 450,479 +0.14(+4.23%)
Mar 27, 2020 3.239 3.247 3.203 3.247 302,311 +0.01(+0.22%)
Mar 26, 2020 3.203 3.247 3.196 3.239 147,835 +0.04(+1.36%)
Mar 25, 2020 3.196 3.232 3.160 3.196 274,506 +0.01(+0.45%)
Mar 24, 2020 3.160 3.182 3.145 3.182 177,315 +0.04(+1.38%)
Mar 23, 2020 3.138 3.189 3.080 3.138 106,011 -0.01(-0.23%)
Mar 20, 2020 3.124 3.145 3.102 3.145 177,708 +0.04(+1.40%)
Mar 19, 2020 3.051 3.109 3.051 3.102 141,579 +0.02(+0.70%)
Mar 18, 2020 3.131 3.167 3.066 3.080 556,878 -0.12(-3.62%)
Mar 17, 2020 3.189 3.218 3.189 3.196 427,194 +0.01(+0.20%)
Mar 16, 2020 3.175 3.240 3.125 3.190 285,933 -0.04(-1.11%)
Mar 13, 2020 3.276 3.283 3.226 3.226 152,560 -0.03(-0.99%)
Mar 12, 2020 3.283 3.341 3.190 3.258 351,092 -0.08(-2.26%)
Mar 11, 2020 3.391 3.398 3.297 3.333 165,511 -0.06(-1.90%)
Mar 10, 2020 3.398 3.398 3.369 3.398 165,524 +0.00(+0.00%)
Mar 09, 2020 3.376 3.427 3.376 3.398 288,341 +0.03(+0.85%)
Mar 06, 2020 3.369 3.398 3.361 3.369 509,463 +0.00(+0.00%)
Mar 05, 2020 3.384 3.387 3.355 3.369 224,293 -0.01(-0.21%)
Mar 04, 2020 3.341 3.376 3.330 3.376 156,957 +0.04(+1.29%)
Mar 03, 2020 3.297 3.355 3.293 3.333 146,867 +0.05(+1.53%)
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.