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 )

3.110 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2005 2.237 2.250 2.237 2.240 145,124 -0.00(-0.15%)
May 27, 2005 2.234 2.244 2.234 2.244 55,242 +0.00(+0.15%)
May 26, 2005 2.237 2.244 2.234 2.240 50,465 +0.00(+0.15%)
May 25, 2005 2.240 2.244 2.230 2.237 110,187 +0.00(+0.00%)
May 24, 2005 2.230 2.244 2.224 2.237 210,818 +0.00(+0.15%)
May 23, 2005 2.224 2.240 2.224 2.234 111,680 +0.01(+0.30%)
May 20, 2005 2.224 2.237 2.224 2.227 90,180 +0.00(+0.15%)
May 19, 2005 2.224 2.230 2.224 2.224 143,332 -0.01(-0.30%)
May 18, 2005 2.220 2.240 2.220 2.230 92,569 +0.00(+0.15%)
May 17, 2005 2.217 2.227 2.214 2.227 286,665 +0.01(+0.45%)
May 16, 2005 2.217 2.227 2.214 2.217 275,318 +0.00(+0.00%)
May 13, 2005 2.210 2.224 2.210 2.217 252,325 +0.01(+0.30%)
May 12, 2005 2.210 2.217 2.207 2.210 256,804 +0.00(+0.00%)
May 11, 2005 2.197 2.220 2.197 2.210 240,978 +0.00(+0.15%)
May 10, 2005 2.210 2.220 2.193 2.207 293,533 -0.00(-0.15%)
May 09, 2005 2.207 2.217 2.207 2.210 103,916 +0.00(+0.15%)
May 06, 2005 2.210 2.214 2.207 2.207 85,103 -0.01(-0.45%)
May 05, 2005 2.224 2.227 2.207 2.217 122,430 +0.01(+0.46%)
May 04, 2005 2.204 2.217 2.204 2.207 120,339 -0.00(-0.15%)
May 03, 2005 2.204 2.217 2.204 2.210 140,943 +0.01(+0.30%)
May 02, 2005 2.197 2.214 2.197 2.204 137,659 +0.01(+0.30%)
Apr 29, 2005 2.200 2.207 2.197 2.197 180,360 -0.01(-0.61%)
Apr 28, 2005 2.200 2.210 2.197 2.210 339,220 +0.01(+0.30%)
Apr 27, 2005 2.193 2.207 2.193 2.204 304,880 +0.00(+0.15%)
Apr 26, 2005 2.200 2.204 2.197 2.200 255,311 -0.00(-0.15%)
Apr 25, 2005 2.187 2.204 2.183 2.204 175,283 +0.02(+0.92%)
Apr 22, 2005 2.170 2.187 2.167 2.183 192,304 +0.02(+0.77%)
Apr 21, 2005 2.163 2.183 2.163 2.167 714,871 -0.01(-0.61%)
Apr 20, 2005 2.180 2.190 2.173 2.180 221,867 -0.01(-0.31%)
Apr 19, 2005 2.163 2.187 2.163 2.187 301,894 +0.01(+0.31%)
Apr 18, 2005 2.170 2.187 2.170 2.180 178,867 +0.01(+0.62%)
Apr 15, 2005 2.160 2.183 2.153 2.167 197,381 +0.01(+0.47%)
Apr 14, 2005 2.163 2.170 2.153 2.157 223,658 -0.01(-0.62%)
Apr 13, 2005 2.177 2.180 2.163 2.170 208,131 +0.00(+0.15%)
Apr 12, 2005 2.157 2.180 2.153 2.167 221,867 +0.00(+0.00%)
Apr 11, 2005 2.173 2.186 2.167 2.167 783,850 -0.01(-0.32%)
Apr 08, 2005 2.177 2.183 2.173 2.174 309,061 -0.01(-0.44%)
Apr 07, 2005 2.177 2.193 2.177 2.183 153,784 +0.00(+0.00%)
Apr 06, 2005 2.170 2.187 2.163 2.183 205,443 +0.01(+0.46%)
Apr 05, 2005 2.187 2.210 2.167 2.173 200,964 -0.02(-0.92%)
Apr 04, 2005 2.170 2.204 2.170 2.193 249,936 +0.01(+0.61%)
Apr 01, 2005 2.187 2.193 2.170 2.180 325,186 +0.01(+0.46%)
Mar 31, 2005 2.157 2.183 2.157 2.170 256,207 +0.01(+0.31%)
Mar 30, 2005 2.137 2.167 2.137 2.163 338,623 +0.02(+0.94%)
Mar 29, 2005 2.150 2.157 2.137 2.143 265,762 -0.01(-0.47%)
Mar 28, 2005 2.150 2.167 2.143 2.153 205,443 +0.00(+0.16%)
Mar 24, 2005 2.143 2.170 2.133 2.150 233,512 -0.00(-0.16%)
Mar 23, 2005 2.173 2.173 2.140 2.153 472,699 -0.02(-1.08%)
Mar 22, 2005 2.163 2.183 2.163 2.177 318,019 +0.01(+0.62%)
Mar 21, 2005 2.160 2.170 2.157 2.163 281,589 -0.01(-0.31%)
Mar 18, 2005 2.187 2.187 2.157 2.170 119,145 -0.00(-0.15%)
Mar 17, 2005 2.190 2.190 2.167 2.173 210,519 +0.00(+0.00%)
Mar 16, 2005 2.173 2.177 2.170 2.173 270,839 +0.00(+0.15%)
Mar 15, 2005 2.187 2.190 2.170 2.170 577,511 -0.01(-0.61%)
Mar 14, 2005 2.187 2.190 2.173 2.183 520,775 -0.01(-0.29%)
Mar 11, 2005 2.190 2.193 2.187 2.190 564,372 -0.00(-0.17%)
Mar 10, 2005 2.183 2.193 2.180 2.193 479,865 +0.00(+0.00%)
Mar 09, 2005 2.210 2.210 2.183 2.193 701,732 -0.02(-0.76%)
Mar 08, 2005 2.220 2.224 2.207 2.210 157,964 -0.01(-0.45%)
Mar 07, 2005 2.217 2.227 2.217 2.220 350,567 -0.00(-0.15%)
Mar 04, 2005 2.204 2.224 2.204 2.224 450,303 +0.02(+0.76%)
Mar 03, 2005 2.214 2.224 2.207 2.207 295,026 -0.01(-0.30%)
Mar 02, 2005 2.214 2.224 2.210 2.214 111,978 -0.01(-0.45%)
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.