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 )

3.110 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2024	3.090	3.110	3.090	3.110	38,317	+0.00(+0.16%)
May 15, 2024	3.080	3.110	3.080	3.105	40,012	+0.03(+0.98%)
May 14, 2024	3.080	3.080	3.060	3.075	55,330	+0.01(+0.48%)
May 13, 2024	3.070	3.070	3.060	3.060	27,915	+0.00(+0.00%)
May 10, 2024	3.060	3.070	3.050	3.060	55,086	+0.01(+0.33%)
May 09, 2024	3.110	3.120	3.050	3.050	409,537	-0.06(-1.92%)
May 08, 2024	3.130	3.130	3.110	3.110	50,537	-0.03(-0.95%)
May 07, 2024	3.150	3.170	3.140	3.140	29,309	-0.02(-0.63%)
May 06, 2024	3.120	3.170	3.120	3.160	66,410	+0.03(+0.95%)
May 03, 2024	3.120	3.140	3.090	3.130	67,715	+0.01(+0.32%)
May 02, 2024	3.080	3.130	3.080	3.120	30,957	+0.02(+0.64%)
May 01, 2024	3.060	3.100	3.060	3.100	17,790	+0.02(+0.65%)
Apr 30, 2024	3.110	3.110	3.060	3.080	37,346	-0.01(-0.32%)
Apr 29, 2024	3.120	3.120	3.070	3.090	37,085	+0.01(+0.32%)
Apr 26, 2024	3.070	3.100	3.061	3.080	46,713	+0.05(+1.64%)
Apr 25, 2024	3.050	3.060	3.031	3.031	21,394	-0.02(-0.65%)
Apr 24, 2024	3.060	3.070	3.050	3.050	3,102	-0.01(-0.32%)
Apr 23, 2024	3.060	3.080	3.060	3.060	33,637	+0.00(+0.00%)
Apr 22, 2024	3.050	3.070	3.050	3.060	16,234	+0.00(+0.00%)
Apr 19, 2024	3.070	3.070	3.060	3.060	13,761	+0.00(+0.00%)
Apr 18, 2024	3.041	3.070	3.041	3.060	42,320	+0.00(+0.00%)
Apr 17, 2024	3.041	3.090	3.041	3.060	49,856	+0.02(+0.65%)
Apr 16, 2024	3.060	3.060	3.041	3.041	36,204	-0.03(-0.97%)
Apr 15, 2024	3.090	3.090	3.070	3.070	82,063	-0.01(-0.32%)
Apr 12, 2024	3.120	3.120	3.080	3.080	65,860	-0.02(-0.64%)
Apr 11, 2024	3.100	3.110	3.100	3.100	46,263	+0.00(+0.00%)
Apr 10, 2024	3.139	3.139	3.100	3.100	97,706	-0.04(-1.26%)
Apr 09, 2024	3.120	3.159	3.120	3.139	57,819	+0.02(+0.63%)
Apr 08, 2024	3.100	3.159	3.100	3.120	127,878	+0.01(+0.32%)
Apr 05, 2024	3.120	3.130	3.110	3.110	48,086	-0.02(-0.63%)
Apr 04, 2024	3.120	3.139	3.120	3.130	107,298	+0.01(+0.32%)
Apr 03, 2024	3.120	3.130	3.110	3.120	68,327	+0.00(+0.00%)
Apr 02, 2024	3.139	3.139	3.110	3.120	54,036	-0.02(-0.63%)
Apr 01, 2024	3.139	3.179	3.139	3.139	124,362	-0.02(-0.63%)
Mar 28, 2024	3.179	3.199	3.149	3.159	179,097	+0.01(+0.31%)
Mar 27, 2024	3.139	3.184	3.139	3.149	67,993	+0.01(+0.31%)
Mar 26, 2024	3.179	3.179	3.139	3.139	118,715	-0.03(-0.93%)
Mar 25, 2024	3.060	3.218	3.060	3.169	1,331,418	+0.10(+3.22%)
Mar 22, 2024	3.031	3.110	3.031	3.070	376,918	+0.02(+0.65%)
Mar 21, 2024	3.041	3.051	3.031	3.051	84,865	+0.01(+0.32%)
Mar 20, 2024	3.031	3.041	3.031	3.041	52,197	+0.01(+0.33%)
Mar 19, 2024	3.021	3.031	3.011	3.031	62,100	+0.00(+0.00%)
Mar 18, 2024	3.036	3.036	3.021	3.031	25,067	+0.01(+0.33%)
Mar 15, 2024	3.011	3.041	3.011	3.021	106,411	-0.01(-0.33%)
Mar 14, 2024	3.041	3.041	3.011	3.031	55,994	-0.02(-0.65%)
Mar 13, 2024	3.031	3.051	3.031	3.051	12,167	+0.00(+0.00%)
Mar 12, 2024	3.041	3.051	3.021	3.051	80,983	+0.00(+0.00%)
Mar 11, 2024	3.041	3.050	3.040	3.050	53,186	+0.00(+0.00%)
Mar 08, 2024	3.031	3.050	3.031	3.050	44,665	+0.00(+0.00%)
Mar 07, 2024	3.041	3.050	3.041	3.050	12,901	+0.01(+0.32%)
Mar 06, 2024	3.021	3.041	3.021	3.041	63,483	+0.01(+0.32%)
Mar 05, 2024	3.021	3.031	3.016	3.031	78,969	+0.02(+0.65%)
Mar 04, 2024	3.001	3.021	2.992	3.011	1,763,651	+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