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 28, 2021 3.480 3.480 3.441 3.472 91,484 +0.01(+0.23%)
May 27, 2021 3.464 3.472 3.456 3.464 96,737 +0.02(+0.46%)
May 26, 2021 3.456 3.464 3.441 3.448 59,565 +0.01(+0.23%)
May 25, 2021 3.425 3.448 3.425 3.441 108,190 +0.02(+0.46%)
May 24, 2021 3.417 3.425 3.401 3.425 137,306 +0.02(+0.70%)
May 21, 2021 3.409 3.417 3.393 3.401 88,631 +0.00(+0.12%)
May 20, 2021 3.409 3.433 3.393 3.397 152,774 -0.01(-0.35%)
May 19, 2021 3.417 3.417 3.393 3.409 112,775 +0.02(+0.47%)
May 18, 2021 3.393 3.417 3.393 3.393 191,883 -0.00(-0.06%)
May 17, 2021 3.411 3.427 3.388 3.395 185,742 +0.00(+0.00%)
May 14, 2021 3.403 3.435 3.395 3.395 168,792 +0.01(+0.23%)
May 13, 2021 3.395 3.419 3.388 3.388 255,674 -0.02(-0.46%)
May 12, 2021 3.435 3.442 3.395 3.403 439,898 -0.02(-0.69%)
May 11, 2021 3.442 3.458 3.419 3.427 117,416 -0.02(-0.46%)
May 10, 2021 3.442 3.457 3.435 3.442 98,260 +0.01(+0.23%)
May 07, 2021 3.450 3.458 3.435 3.435 170,373 -0.01(-0.23%)
May 06, 2021 3.458 3.466 3.435 3.442 128,043 -0.01(-0.23%)
May 05, 2021 3.450 3.474 3.442 3.450 123,714 +0.02(+0.46%)
May 04, 2021 3.450 3.466 3.427 3.435 280,075 -0.02(-0.45%)
May 03, 2021 3.450 3.482 3.438 3.450 247,645 -0.01(-0.23%)
Apr 30, 2021 3.435 3.458 3.431 3.458 207,741 +0.03(+0.92%)
Apr 29, 2021 3.442 3.442 3.427 3.427 112,524 -0.01(-0.23%)
Apr 28, 2021 3.435 3.435 3.425 3.435 138,276 +0.01(+0.23%)
Apr 27, 2021 3.435 3.435 3.411 3.427 105,797 +0.02(+0.46%)
Apr 26, 2021 3.427 3.427 3.411 3.411 116,989 +0.00(+0.00%)
Apr 23, 2021 3.419 3.427 3.403 3.411 100,363 +0.00(+0.00%)
Apr 22, 2021 3.442 3.442 3.403 3.411 204,537 -0.01(-0.23%)
Apr 21, 2021 3.435 3.466 3.411 3.419 273,441 -0.01(-0.23%)
Apr 20, 2021 3.403 3.427 3.388 3.427 184,483 +0.04(+1.16%)
Apr 19, 2021 3.395 3.403 3.388 3.388 281,580 -0.02(-0.46%)
Apr 16, 2021 3.427 3.442 3.399 3.403 226,233 -0.02(-0.46%)
Apr 15, 2021 3.435 3.450 3.419 3.419 143,693 +0.00(+0.00%)
Apr 14, 2021 3.442 3.458 3.419 3.419 157,683 -0.03(-0.91%)
Apr 13, 2021 3.442 3.458 3.427 3.450 145,707 +0.02(+0.63%)
Apr 12, 2021 3.429 3.444 3.429 3.429 273,143 +0.00(+0.00%)
Apr 09, 2021 3.421 3.429 3.413 3.429 114,723 +0.01(+0.23%)
Apr 08, 2021 3.421 3.429 3.413 3.421 216,763 +0.01(+0.23%)
Apr 07, 2021 3.413 3.421 3.405 3.413 154,798 -0.01(-0.23%)
Apr 06, 2021 3.421 3.421 3.413 3.421 185,197 +0.00(+0.00%)
Apr 05, 2021 3.413 3.421 3.413 3.421 274,373 +0.01(+0.23%)
Apr 01, 2021 3.413 3.429 3.413 3.413 248,181 -0.02(-0.45%)
Mar 31, 2021 3.429 3.429 3.405 3.429 316,917 +0.02(+0.69%)
Mar 30, 2021 3.413 3.413 3.405 3.405 231,493 +0.00(+0.00%)
Mar 29, 2021 3.421 3.421 3.398 3.405 126,418 -0.01(-0.23%)
Mar 26, 2021 3.398 3.421 3.390 3.413 155,017 +0.02(+0.69%)
Mar 25, 2021 3.374 3.398 3.374 3.390 164,853 +0.00(+0.00%)
Mar 24, 2021 3.390 3.398 3.382 3.390 68,455 +0.00(+0.00%)
Mar 23, 2021 3.398 3.398 3.382 3.390 74,939 +0.01(+0.23%)
Mar 22, 2021 3.374 3.405 3.359 3.382 455,895 +0.05(+1.64%)
Mar 19, 2021 3.327 3.343 3.320 3.327 305,928 -0.02(-0.47%)
Mar 18, 2021 3.421 3.421 3.312 3.343 471,962 -0.07(-2.05%)
Mar 17, 2021 3.429 3.429 3.413 3.413 199,275 -0.02(-0.45%)
Mar 16, 2021 3.444 3.444 3.421 3.429 118,880 -0.01(-0.27%)
Mar 15, 2021 3.430 3.438 3.415 3.438 181,208 +0.02(+0.45%)
Mar 12, 2021 3.430 3.430 3.415 3.423 139,082 +0.00(+0.00%)
Mar 11, 2021 3.430 3.430 3.423 3.423 93,793 +0.01(+0.23%)
Mar 10, 2021 3.423 3.423 3.407 3.415 177,813 -0.01(-0.23%)
Mar 09, 2021 3.423 3.430 3.415 3.423 188,691 +0.02(+0.45%)
Mar 08, 2021 3.415 3.423 3.399 3.407 168,304 +0.00(+0.00%)
Mar 05, 2021 3.430 3.430 3.399 3.407 134,175 -0.01(-0.23%)
Mar 04, 2021 3.438 3.438 3.407 3.415 206,133 -0.02(-0.45%)
Mar 03, 2021 3.430 3.446 3.430 3.430 63,346 +0.00(+0.00%)
Mar 02, 2021 3.430 3.461 3.430 3.430 109,876 -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.