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 )

3.222 -0.018 (-0.56%)

Streaming Delayed Price Updated: 11:15 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Sep 19, 2024	3.250	3.250	3.230	3.240	49,511	-0.01(-0.31%)
Sep 18, 2024	3.250	3.270	3.245	3.250	49,303	-0.02(-0.61%)
Sep 17, 2024	3.240	3.280	3.230	3.270	114,948	-0.01(-0.30%)
Sep 16, 2024	3.260	3.280	3.250	3.280	67,819	+0.01(+0.46%)
Sep 13, 2024	3.280	3.280	3.260	3.265	38,848	+0.01(+0.15%)
Sep 12, 2024	3.250	3.275	3.240	3.260	69,157	+0.02(+0.62%)
Sep 11, 2024	3.230	3.260	3.230	3.240	49,353	-0.01(-0.31%)
Sep 10, 2024	3.230	3.270	3.230	3.250	97,230	+0.00(+0.00%)
Sep 09, 2024	3.230	3.260	3.230	3.250	80,673	+0.01(+0.31%)
Sep 06, 2024	3.240	3.250	3.235	3.240	70,936	-0.01(-0.31%)
Sep 05, 2024	3.240	3.250	3.240	3.250	26,705	+0.01(+0.31%)
Sep 04, 2024	3.220	3.250	3.220	3.240	104,686	+0.01(+0.31%)
Sep 03, 2024	3.210	3.240	3.210	3.230	96,252	+0.00(+0.00%)
Aug 30, 2024	3.220	3.240	3.210	3.230	117,068	+0.03(+0.94%)
Aug 29, 2024	3.210	3.210	3.190	3.200	24,545	-0.00(-0.16%)
Aug 28, 2024	3.190	3.214	3.190	3.205	21,949	-0.00(-0.16%)
Aug 27, 2024	3.200	3.220	3.194	3.210	34,769	+0.01(+0.31%)
Aug 26, 2024	3.200	3.210	3.200	3.200	37,072	-0.01(-0.31%)
Aug 23, 2024	3.200	3.220	3.200	3.210	65,981	+0.03(+0.94%)
Aug 22, 2024	3.210	3.210	3.180	3.180	32,446	-0.02(-0.78%)
Aug 21, 2024	3.195	3.210	3.180	3.205	47,262	+0.01(+0.31%)
Aug 20, 2024	3.190	3.195	3.180	3.195	38,213	+0.00(+0.16%)
Aug 19, 2024	3.190	3.190	3.180	3.190	11,422	+0.01(+0.28%)
Aug 16, 2024	3.180	3.200	3.180	3.181	27,979	+0.00(+0.03%)
Aug 15, 2024	3.180	3.180	3.170	3.180	65,123	+0.00(+0.00%)
Aug 14, 2024	3.200	3.210	3.180	3.180	74,428	-0.02(-0.78%)
Aug 13, 2024	3.200	3.210	3.190	3.205	32,312	+0.02(+0.63%)
Aug 12, 2024	3.180	3.200	3.175	3.185	49,609	+0.01(+0.47%)
Aug 09, 2024	3.180	3.180	3.160	3.170	18,480	+0.01(+0.31%)
Aug 08, 2024	3.150	3.180	3.140	3.160	89,146	+0.01(+0.32%)
Aug 07, 2024	3.160	3.180	3.150	3.150	251,907	-0.01(-0.31%)
Aug 06, 2024	3.180	3.180	3.150	3.160	38,287	-0.00(-0.16%)
Aug 05, 2024	3.190	3.220	3.160	3.165	124,294	-0.01(-0.47%)
Aug 02, 2024	3.160	3.180	3.160	3.180	129,521	+0.03(+0.95%)
Aug 01, 2024	3.160	3.160	3.140	3.150	80,571	+0.00(+0.00%)
Jul 31, 2024	3.170	3.170	3.130	3.150	83,344	+0.03(+0.96%)
Jul 30, 2024	3.120	3.120	3.110	3.120	77,149	+0.02(+0.80%)
Jul 29, 2024	3.081	3.101	3.081	3.096	60,559	+0.00(+0.16%)
Jul 26, 2024	3.071	3.091	3.071	3.091	39,697	+0.00(+0.16%)
Jul 25, 2024	3.081	3.091	3.071	3.086	82,972	+0.03(+1.14%)
Jul 24, 2024	3.110	3.110	3.051	3.051	373,812	-0.02(-0.65%)
Jul 23, 2024	3.061	3.081	3.061	3.071	7,087	+0.00(+0.16%)
Jul 22, 2024	3.051	3.071	3.051	3.066	38,630	+0.01(+0.33%)
Jul 19, 2024	3.051	3.061	3.051	3.056	91,521	+0.00(+0.16%)
Jul 18, 2024	3.081	3.078	3.051	3.051	101,992	-0.02(-0.81%)
Jul 17, 2024	3.071	3.081	3.071	3.076	67,374	-0.01(-0.32%)
Jul 16, 2024	3.071	3.091	3.071	3.086	83,206	+0.00(+0.16%)
Jul 15, 2024	3.061	3.091	3.051	3.081	568,690	+0.03(+0.97%)
Jul 12, 2024	3.150	3.150	3.041	3.051	624,852	-0.08(-2.52%)
Jul 11, 2024	3.140	3.140	3.120	3.130	44,280	+0.02(+0.57%)
Jul 10, 2024	3.092	3.120	3.091	3.112	159,340	+0.01(+0.38%)
Jul 09, 2024	3.100	3.100	3.091	3.100	82,423	+0.01(+0.32%)
Jul 08, 2024	3.110	3.110	3.091	3.091	68,511	-0.01(-0.32%)
Jul 05, 2024	3.051	3.110	3.051	3.100	303,029	+0.03(+0.96%)
Jul 03, 2024	3.051	3.071	3.051	3.071	47,639	+0.03(+0.97%)
Jul 02, 2024	3.031	3.051	3.029	3.041	57,187	+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.

Search Hotels in San Rafael

Find A Business

or Browse Listings

MFS Government Markets Income Trust (NY: MGF )

Historical Prices