Sign In \| Register \| About San Rafael \| Contact Us
San Rafael, CA September 01, 2020 1:37pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MFS Government Markets Income Trust (NY: MGF )

3.045 +0.010 (+0.32%)

Streaming Delayed Price Updated: 12:19 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 17, 2024	3.030	3.038	3.011	3.035	80,675	-0.01(-0.46%)
Jun 14, 2024	3.040	3.050	3.030	3.049	89,733	+0.02(+0.62%)
Jun 13, 2024	3.040	3.040	3.011	3.030	106,710	+0.00(+0.00%)
Jun 12, 2024	3.030	3.040	3.020	3.030	319,666	+0.02(+0.66%)
Jun 11, 2024	3.001	3.020	3.001	3.011	83,024	+0.01(+0.50%)
Jun 10, 2024	3.020	3.021	2.996	2.996	220,488	-0.02(-0.82%)
Jun 07, 2024	3.011	3.030	3.001	3.020	44,004	-0.01(-0.49%)
Jun 06, 2024	3.070	3.070	3.020	3.035	242,973	-0.01(-0.49%)
Jun 05, 2024	3.040	3.070	3.020	3.050	258,562	+0.00(+0.16%)
Jun 04, 2024	3.045	3.060	3.040	3.045	142,081	+0.00(+0.16%)
Jun 03, 2024	3.030	3.050	3.020	3.040	122,379	-0.01(-0.33%)
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%)

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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

MFS Government Markets Income Trust (NY: MGF )

Historical Prices