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, 2024 3.050 3.060 3.020 3.050 31,734 +0.03(+0.99%)
May 30, 2024 3.030 3.030 3.020 3.020 39,028 +0.02(+0.66%)
May 29, 2024 3.030 3.035 3.001 3.001 39,066 -0.03(-0.98%)
May 28, 2024 3.060 3.060 3.030 3.030 63,740 -0.02(-0.65%)
May 24, 2024 3.070 3.070 3.042 3.050 105,138 -0.00(-0.16%)
May 23, 2024 3.080 3.090 3.050 3.055 85,188 -0.02(-0.81%)
May 22, 2024 3.090 3.090 3.070 3.080 67,297 +0.01(+0.32%)
May 21, 2024 3.070 3.090 3.060 3.070 69,441 -0.01(-0.32%)
May 20, 2024 3.060 3.090 3.060 3.080 42,438 +0.00(+0.00%)
May 17, 2024 3.080 3.090 3.070 3.080 46,369 -0.01(-0.32%)
May 16, 2024 3.070 3.090 3.070 3.090 38,564 +0.00(+0.16%)
May 15, 2024 3.060 3.090 3.060 3.085 40,270 +0.03(+0.98%)
May 14, 2024 3.060 3.060 3.040 3.055 55,688 +0.01(+0.48%)
May 13, 2024 3.051 3.051 3.041 3.041 28,096 +0.00(+0.00%)
May 10, 2024 3.041 3.051 3.031 3.041 55,443 +0.01(+0.33%)
May 09, 2024 3.090 3.100 3.031 3.031 412,187 -0.06(-1.92%)
May 08, 2024 3.110 3.110 3.090 3.090 50,864 -0.03(-0.95%)
May 07, 2024 3.130 3.149 3.120 3.120 29,499 -0.02(-0.63%)
May 06, 2024 3.100 3.149 3.100 3.139 66,840 +0.03(+0.95%)
May 03, 2024 3.100 3.120 3.070 3.110 68,153 +0.01(+0.32%)
May 02, 2024 3.060 3.110 3.060 3.100 31,157 +0.02(+0.64%)
May 01, 2024 3.041 3.080 3.041 3.080 17,905 +0.02(+0.65%)
Apr 30, 2024 3.090 3.090 3.041 3.060 37,588 -0.01(-0.32%)
Apr 29, 2024 3.100 3.100 3.051 3.070 37,325 +0.01(+0.32%)
Apr 26, 2024 3.051 3.080 3.042 3.060 47,015 +0.05(+1.64%)
Apr 25, 2024 3.031 3.041 3.011 3.011 21,532 -0.02(-0.65%)
Apr 24, 2024 3.041 3.050 3.031 3.031 3,122 -0.01(-0.32%)
Apr 23, 2024 3.041 3.060 3.041 3.041 33,854 +0.00(+0.00%)
Apr 22, 2024 3.031 3.051 3.031 3.041 16,339 +0.00(+0.00%)
Apr 19, 2024 3.051 3.051 3.041 3.041 13,850 +0.00(+0.00%)
Apr 18, 2024 3.021 3.051 3.021 3.041 42,594 +0.00(+0.00%)
Apr 17, 2024 3.021 3.070 3.021 3.041 50,179 +0.02(+0.65%)
Apr 16, 2024 3.041 3.041 3.021 3.021 36,438 -0.03(-0.97%)
Apr 15, 2024 3.070 3.070 3.051 3.051 82,594 -0.01(-0.32%)
Apr 12, 2024 3.100 3.100 3.060 3.060 66,286 -0.02(-0.64%)
Apr 11, 2024 3.080 3.090 3.080 3.080 46,562 +0.00(+0.00%)
Apr 10, 2024 3.119 3.119 3.080 3.080 98,338 -0.04(-1.26%)
Apr 09, 2024 3.100 3.139 3.100 3.119 58,194 +0.02(+0.63%)
Apr 08, 2024 3.080 3.139 3.080 3.100 128,705 +0.01(+0.32%)
Apr 05, 2024 3.100 3.109 3.090 3.090 48,397 -0.02(-0.63%)
Apr 04, 2024 3.100 3.119 3.100 3.109 107,992 +0.01(+0.32%)
Apr 03, 2024 3.100 3.109 3.090 3.100 68,769 +0.00(+0.00%)
Apr 02, 2024 3.119 3.119 3.090 3.100 54,386 -0.02(-0.63%)
Apr 01, 2024 3.119 3.158 3.119 3.119 125,166 -0.02(-0.63%)
Mar 28, 2024 3.158 3.178 3.129 3.139 180,256 +0.01(+0.31%)
Mar 27, 2024 3.119 3.163 3.119 3.129 68,433 +0.01(+0.31%)
Mar 26, 2024 3.158 3.158 3.119 3.119 119,483 -0.03(-0.93%)
Mar 25, 2024 3.041 3.198 3.041 3.149 1,340,033 +0.10(+3.22%)
Mar 22, 2024 3.011 3.090 3.011 3.051 379,357 +0.02(+0.65%)
Mar 21, 2024 3.021 3.031 3.011 3.031 85,414 +0.01(+0.32%)
Mar 20, 2024 3.011 3.021 3.011 3.021 52,534 +0.01(+0.33%)
Mar 19, 2024 3.002 3.011 2.992 3.011 62,502 +0.00(+0.00%)
Mar 18, 2024 3.017 3.017 3.002 3.011 25,230 +0.01(+0.33%)
Mar 15, 2024 2.992 3.021 2.992 3.002 107,099 -0.01(-0.33%)
Mar 14, 2024 3.021 3.021 2.992 3.011 56,356 -0.02(-0.65%)
Mar 13, 2024 3.011 3.031 3.011 3.031 12,246 +0.00(+0.00%)
Mar 12, 2024 3.021 3.031 3.002 3.031 81,507 +0.00(+0.00%)
Mar 11, 2024 3.021 3.031 3.020 3.031 53,530 +0.00(+0.00%)
Mar 08, 2024 3.011 3.031 3.011 3.031 44,954 +0.00(+0.00%)
Mar 07, 2024 3.021 3.031 3.021 3.031 12,985 +0.01(+0.32%)
Mar 06, 2024 3.002 3.021 3.002 3.021 63,894 +0.01(+0.32%)
Mar 05, 2024 3.002 3.011 2.997 3.011 79,480 +0.02(+0.65%)
Mar 04, 2024 2.982 3.002 2.972 2.992 1,775,063 +0.01(+0.33%)
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.