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 )

3.050 +0.014 (+0.48%)
Streaming Delayed Price Updated: 10:13 AM 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, 2022 3.099 3.235 3.074 3.235 108,710 +0.14(+4.37%)
May 27, 2022 3.074 3.129 3.074 3.100 190,163 +0.03(+0.86%)
May 26, 2022 3.074 3.082 3.069 3.074 86,099 +0.02(+0.56%)
May 25, 2022 3.040 3.065 3.040 3.057 133,284 +0.02(+0.56%)
May 24, 2022 3.031 3.056 3.031 3.040 112,983 -0.02(-0.56%)
May 23, 2022 3.057 3.065 3.040 3.057 67,463 -0.01(-0.28%)
May 20, 2022 3.031 3.074 3.031 3.065 50,635 +0.03(+1.12%)
May 19, 2022 3.048 3.073 3.031 3.031 18,005 -0.02(-0.56%)
May 18, 2022 3.014 3.057 3.014 3.048 63,729 +0.00(+0.00%)
May 17, 2022 3.048 3.048 3.014 3.048 41,014 +0.00(+0.10%)
May 16, 2022 3.053 3.062 3.037 3.045 46,438 -0.02(-0.55%)
May 13, 2022 3.062 3.062 3.045 3.062 71,329 +0.02(+0.56%)
May 12, 2022 3.037 3.063 3.037 3.045 141,707 +0.01(+0.28%)
May 11, 2022 3.011 3.045 3.011 3.037 97,199 +0.00(+0.14%)
May 10, 2022 3.011 3.037 3.011 3.032 87,161 +0.02(+0.70%)
May 09, 2022 2.994 3.020 2.994 3.011 204,711 +0.00(+0.00%)
May 06, 2022 3.045 3.045 3.011 3.011 47,809 -0.04(-1.38%)
May 05, 2022 3.045 3.053 3.020 3.053 111,882 +0.00(+0.00%)
May 04, 2022 3.020 3.053 3.012 3.053 34,473 +0.02(+0.56%)
May 03, 2022 3.011 3.053 3.011 3.037 126,950 +0.02(+0.56%)
May 02, 2022 3.028 3.037 3.011 3.020 92,805 -0.01(-0.28%)
Apr 29, 2022 3.070 3.070 3.028 3.028 36,444 -0.03(-1.11%)
Apr 28, 2022 3.053 3.079 3.053 3.062 41,509 -0.01(-0.41%)
Apr 27, 2022 3.079 3.087 3.069 3.075 66,006 +0.00(+0.14%)
Apr 26, 2022 3.070 3.079 3.056 3.070 49,008 +0.02(+0.55%)
Apr 25, 2022 3.053 3.070 3.045 3.053 64,601 -0.01(-0.28%)
Apr 22, 2022 3.020 3.070 3.020 3.062 47,269 +0.01(+0.28%)
Apr 21, 2022 3.079 3.081 3.045 3.053 119,259 -0.04(-1.37%)
Apr 20, 2022 3.079 3.096 3.062 3.096 157,048 +0.03(+1.10%)
Apr 19, 2022 3.096 3.096 3.058 3.062 186,329 -0.03(-0.97%)
Apr 18, 2022 3.084 3.112 3.075 3.092 85,601 +0.01(+0.27%)
Apr 14, 2022 3.109 3.109 3.084 3.084 72,186 -0.03(-0.81%)
Apr 13, 2022 3.117 3.134 3.109 3.109 137,324 -0.02(-0.54%)
Apr 12, 2022 3.109 3.126 3.100 3.126 117,566 +0.02(+0.68%)
Apr 11, 2022 3.117 3.123 3.100 3.105 54,587 -0.02(-0.67%)
Apr 08, 2022 3.100 3.134 3.100 3.126 87,564 +0.01(+0.27%)
Apr 07, 2022 3.109 3.117 3.109 3.117 107,192 -0.01(-0.27%)
Apr 06, 2022 3.100 3.134 3.098 3.126 403,410 -0.03(-0.93%)
Apr 05, 2022 3.210 3.215 3.138 3.155 173,561 -0.06(-1.83%)
Apr 04, 2022 3.193 3.218 3.193 3.214 92,989 +0.01(+0.39%)
Apr 01, 2022 3.176 3.210 3.176 3.201 92,717 +0.03(+0.79%)
Mar 31, 2022 3.176 3.184 3.155 3.176 60,070 +0.03(+0.80%)
Mar 30, 2022 3.134 3.159 3.134 3.151 129,115 +0.02(+0.54%)
Mar 29, 2022 3.126 3.159 3.117 3.134 122,897 -0.01(-0.27%)
Mar 28, 2022 3.134 3.151 3.134 3.142 109,728 +0.01(+0.27%)
Mar 25, 2022 3.151 3.151 3.134 3.134 76,943 -0.03(-0.80%)
Mar 24, 2022 3.159 3.168 3.151 3.159 40,754 -0.01(-0.27%)
Mar 23, 2022 3.142 3.176 3.142 3.168 57,111 +0.01(+0.40%)
Mar 22, 2022 3.168 3.168 3.142 3.155 51,991 -0.00(-0.13%)
Mar 21, 2022 3.193 3.193 3.159 3.159 65,723 -0.03(-0.79%)
Mar 18, 2022 3.159 3.210 3.159 3.184 113,739 +0.01(+0.32%)
Mar 17, 2022 3.168 3.176 3.159 3.174 15,559 +0.01(+0.21%)
Mar 16, 2022 3.168 3.189 3.165 3.168 89,151 +0.00(+0.00%)
Mar 15, 2022 3.168 3.184 3.168 3.168 148,217 -0.01(-0.39%)
Mar 14, 2022 3.180 3.189 3.155 3.180 294,244 -0.00(-0.13%)
Mar 11, 2022 3.189 3.205 3.180 3.184 101,651 -0.01(-0.39%)
Mar 10, 2022 3.222 3.230 3.197 3.197 72,107 -0.02(-0.52%)
Mar 09, 2022 3.239 3.244 3.214 3.214 125,436 -0.03(-1.03%)
Mar 08, 2022 3.230 3.256 3.222 3.247 469,717 +0.00(+0.00%)
Mar 07, 2022 3.239 3.248 3.230 3.247 242,781 +0.00(+0.00%)
Mar 04, 2022 3.247 3.264 3.247 3.247 165,818 +0.00(+0.00%)
Mar 03, 2022 3.247 3.255 3.239 3.247 123,168 -0.01(-0.26%)
Mar 02, 2022 3.247 3.259 3.247 3.255 114,097 +0.01(+0.26%)
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.