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 )

3.240 -0.010 (-0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2023 2.961 2.979 2.952 2.979 44,893 +0.03(+0.92%)
May 30, 2023 2.925 2.960 2.925 2.952 62,310 +0.01(+0.31%)
May 26, 2023 2.925 2.943 2.906 2.943 118,482 +0.02(+0.62%)
May 25, 2023 2.906 2.925 2.906 2.925 34,834 +0.00(+0.00%)
May 24, 2023 2.925 2.961 2.925 2.925 83,892 -0.01(-0.31%)
May 23, 2023 2.925 2.934 2.925 2.934 52,181 +0.00(+0.00%)
May 22, 2023 2.925 2.947 2.906 2.934 73,696 +0.00(+0.00%)
May 19, 2023 2.925 2.943 2.925 2.934 108,035 +0.00(+0.00%)
May 18, 2023 2.943 2.947 2.925 2.934 96,069 -0.01(-0.31%)
May 17, 2023 2.943 2.961 2.943 2.943 66,937 -0.01(-0.31%)
May 16, 2023 2.961 2.977 2.943 2.952 150,632 -0.02(-0.58%)
May 15, 2023 2.978 3.014 2.960 2.969 99,512 +0.00(+0.00%)
May 12, 2023 2.978 2.987 2.960 2.969 58,627 -0.01(-0.30%)
May 11, 2023 2.978 3.014 2.978 2.978 149,506 -0.01(-0.30%)
May 10, 2023 2.978 2.987 2.960 2.987 83,928 +0.02(+0.61%)
May 09, 2023 2.969 2.978 2.960 2.969 138,669 -0.01(-0.30%)
May 08, 2023 2.969 2.987 2.969 2.978 51,233 +0.00(+0.00%)
May 05, 2023 2.978 2.994 2.974 2.978 49,465 -0.01(-0.30%)
May 04, 2023 2.987 3.005 2.978 2.987 38,521 +0.00(+0.00%)
May 03, 2023 2.978 2.996 2.978 2.987 29,172 +0.01(+0.30%)
May 02, 2023 2.978 2.996 2.969 2.978 63,498 +0.00(+0.00%)
May 01, 2023 2.996 3.014 2.974 2.978 50,063 -0.04(-1.20%)
Apr 28, 2023 3.005 3.014 2.987 3.014 149,317 +0.04(+1.21%)
Apr 27, 2023 2.987 2.987 2.978 2.978 58,360 -0.04(-1.20%)
Apr 26, 2023 3.005 3.023 2.987 3.014 17,326 +0.03(+1.06%)
Apr 25, 2023 2.969 2.987 2.969 2.983 49,669 +0.00(+0.15%)
Apr 24, 2023 2.978 2.986 2.969 2.978 17,635 +0.01(+0.30%)
Apr 21, 2023 2.969 2.996 2.969 2.969 35,902 +0.00(+0.00%)
Apr 20, 2023 2.969 3.014 2.960 2.969 24,049 +0.00(+0.00%)
Apr 19, 2023 2.978 2.987 2.951 2.969 55,799 -0.03(-0.90%)
Apr 18, 2023 2.987 2.996 2.969 2.996 11,424 -0.01(-0.27%)
Apr 17, 2023 3.004 3.004 2.968 3.004 42,765 +0.02(+0.60%)
Apr 14, 2023 2.995 3.013 2.980 2.986 12,492 -0.03(-0.89%)
Apr 13, 2023 3.013 3.013 2.986 3.013 40,300 +0.02(+0.60%)
Apr 12, 2023 3.004 3.004 2.986 2.995 19,863 +0.00(+0.00%)
Apr 11, 2023 2.995 3.004 2.986 2.995 12,222 -0.02(-0.60%)
Apr 10, 2023 3.022 3.031 2.986 3.013 69,783 -0.02(-0.59%)
Apr 06, 2023 3.022 3.039 3.013 3.031 24,491 -0.01(-0.30%)
Apr 05, 2023 3.067 3.067 3.031 3.040 27,906 +0.00(+0.00%)
Apr 04, 2023 2.959 3.103 2.959 3.040 217,138 +0.04(+1.50%)
Apr 03, 2023 2.941 3.022 2.941 2.995 60,928 +0.04(+1.21%)
Mar 31, 2023 2.968 2.977 2.941 2.959 38,796 +0.01(+0.30%)
Mar 30, 2023 2.941 2.959 2.941 2.950 39,650 +0.02(+0.61%)
Mar 29, 2023 2.933 2.977 2.933 2.933 92,416 -0.04(-1.51%)
Mar 28, 2023 2.924 2.995 2.924 2.977 462,740 +0.04(+1.22%)
Mar 27, 2023 2.950 2.959 2.933 2.941 66,269 -0.02(-0.61%)
Mar 24, 2023 2.933 2.959 2.933 2.959 145,207 +0.04(+1.23%)
Mar 23, 2023 2.924 2.941 2.915 2.924 205,621 +0.00(+0.00%)
Mar 22, 2023 2.915 2.941 2.906 2.924 43,737 -0.01(-0.31%)
Mar 21, 2023 2.941 2.941 2.924 2.933 29,748 -0.01(-0.30%)
Mar 20, 2023 2.950 2.959 2.941 2.941 75,367 -0.01(-0.30%)
Mar 17, 2023 2.950 2.959 2.941 2.950 35,737 +0.00(+0.00%)
Mar 16, 2023 2.959 2.959 2.941 2.950 173,014 +0.00(+0.00%)
Mar 15, 2023 2.933 2.959 2.931 2.950 67,024 +0.02(+0.61%)
Mar 14, 2023 2.950 2.950 2.933 2.933 71,550 +0.02(+0.65%)
Mar 13, 2023 2.914 2.932 2.905 2.914 96,867 +0.02(+0.62%)
Mar 10, 2023 2.896 2.914 2.869 2.896 549,295 +0.02(+0.62%)
Mar 09, 2023 2.896 2.912 2.869 2.878 121,086 -0.02(-0.62%)
Mar 08, 2023 2.905 2.923 2.896 2.896 53,122 -0.01(-0.31%)
Mar 07, 2023 2.896 2.932 2.896 2.905 91,511 +0.00(+0.00%)
Mar 06, 2023 2.905 2.932 2.896 2.905 353,856 -0.01(-0.31%)
Mar 03, 2023 2.923 2.923 2.905 2.914 50,457 +0.01(+0.31%)
Mar 02, 2023 2.887 2.905 2.887 2.905 62,567 +0.00(+0.00%)
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.