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 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%)
Mar 01, 2024 3.001 3.031 2.992 3.001 1,214,471 -0.02(-0.65%)
Feb 29, 2024 3.031 3.031 3.011 3.021 21,791 +0.02(+0.65%)
Feb 28, 2024 3.011 3.014 3.001 3.001 64,213 +0.00(+0.00%)
Feb 27, 2024 3.021 3.031 3.001 3.001 387,094 -0.03(-0.97%)
Feb 26, 2024 3.031 3.031 3.016 3.031 45,796 +0.00(+0.00%)
Feb 23, 2024 3.031 3.050 3.031 3.031 113,190 -0.01(-0.32%)
Feb 22, 2024 3.070 3.090 3.041 3.041 67,151 -0.03(-0.96%)
Feb 21, 2024 3.070 3.082 3.070 3.070 21,567 -0.02(-0.64%)
Feb 20, 2024 3.060 3.091 3.060 3.090 18,384 +0.01(+0.32%)
Feb 16, 2024 3.100 3.100 3.070 3.080 23,460 -0.02(-0.63%)
Feb 15, 2024 3.089 3.100 3.089 3.100 19,398 +0.03(+0.96%)
Feb 14, 2024 3.078 3.080 3.065 3.070 36,930 +0.00(+0.00%)
Feb 13, 2024 3.129 3.129 3.031 3.070 45,993 -0.04(-1.25%)
Feb 12, 2024 3.158 3.158 3.109 3.109 38,074 -0.03(-0.93%)
Feb 09, 2024 3.119 3.158 3.099 3.138 50,301 +0.02(+0.62%)
Feb 08, 2024 3.144 3.144 3.099 3.119 13,734 +0.00(+0.00%)
Feb 07, 2024 3.158 3.158 3.119 3.119 14,763 +0.00(+0.00%)
Feb 06, 2024 3.119 3.129 3.109 3.119 20,830 +0.00(+0.00%)
Feb 05, 2024 3.109 3.119 3.101 3.119 55,549 +0.01(+0.31%)
Feb 02, 2024 3.129 3.129 3.109 3.109 28,178 -0.04(-1.24%)
Feb 01, 2024 3.148 3.158 3.138 3.148 36,367 +0.03(+0.94%)
Jan 31, 2024 3.129 3.129 3.109 3.119 56,084 +0.02(+0.63%)
Jan 30, 2024 3.090 3.109 3.080 3.099 27,567 +0.00(+0.00%)
Jan 29, 2024 3.080 3.109 3.080 3.099 32,301 +0.03(+0.95%)
Jan 26, 2024 3.080 3.119 3.070 3.070 37,534 -0.03(-0.94%)
Jan 25, 2024 3.148 3.148 3.092 3.099 32,562 +0.02(+0.63%)
Jan 24, 2024 3.090 3.095 3.060 3.080 58,442 +0.01(+0.32%)
Jan 23, 2024 3.080 3.090 3.070 3.070 45,841 -0.02(-0.63%)
Jan 22, 2024 3.085 3.099 3.083 3.090 32,741 +0.02(+0.63%)
Jan 19, 2024 3.091 3.091 3.060 3.070 59,481 -0.01(-0.32%)
Jan 18, 2024 3.119 3.129 3.070 3.080 115,796 -0.04(-1.25%)
Jan 17, 2024 3.090 3.138 3.090 3.119 14,582 +0.01(+0.31%)
Jan 16, 2024 3.148 3.148 3.109 3.109 50,336 -0.02(-0.61%)
Jan 12, 2024 3.138 3.138 3.128 3.128 50,396 +0.01(+0.31%)
Jan 11, 2024 3.118 3.128 3.109 3.118 35,429 +0.01(+0.31%)
Jan 10, 2024 3.133 3.133 3.109 3.109 48,950 +0.01(+0.31%)
Jan 09, 2024 3.118 3.128 3.089 3.099 57,289 +0.00(+0.00%)
Jan 08, 2024 3.099 3.128 3.089 3.099 68,367 +0.00(+0.16%)
Jan 05, 2024 3.122 3.128 3.089 3.094 23,844 -0.02(-0.78%)
Jan 04, 2024 3.148 3.157 3.099 3.118 32,708 -0.02(-0.62%)
Jan 03, 2024 3.080 3.148 3.080 3.138 41,037 +0.06(+1.89%)
Jan 02, 2024 3.060 3.099 3.060 3.080 50,469 +0.00(+0.00%)
Dec 29, 2023 3.099 3.138 3.070 3.080 176,438 -0.05(-1.55%)
Dec 28, 2023 3.138 3.143 3.118 3.128 51,883 -0.01(-0.31%)
Dec 27, 2023 3.128 3.148 3.119 3.138 55,004 +0.01(+0.31%)
Dec 26, 2023 3.109 3.128 3.109 3.128 37,602 +0.03(+0.94%)
Dec 22, 2023 3.099 3.123 3.099 3.099 39,064 -0.02(-0.62%)
Dec 21, 2023 3.099 3.127 3.099 3.118 46,441 +0.01(+0.31%)
Dec 20, 2023 3.109 3.124 3.108 3.109 71,672 -0.01(-0.31%)
Dec 19, 2023 3.099 3.128 3.099 3.118 59,334 +0.01(+0.30%)
Dec 18, 2023 3.099 3.119 3.080 3.109 72,399 +0.02(+0.62%)
Dec 15, 2023 3.071 3.099 3.071 3.090 43,855 +0.00(+0.00%)
Dec 14, 2023 3.080 3.099 3.080 3.090 53,865 +0.01(+0.31%)
Dec 13, 2023 3.051 3.090 3.051 3.080 52,849 +0.04(+1.27%)
Dec 12, 2023 3.051 3.051 3.022 3.042 75,806 +0.00(+0.00%)
Dec 11, 2023 3.013 3.042 3.013 3.042 40,291 +0.01(+0.32%)
Dec 08, 2023 3.022 3.042 3.013 3.032 63,364 -0.01(-0.32%)
Dec 07, 2023 3.032 3.051 3.022 3.042 39,428 -0.01(-0.32%)
Dec 06, 2023 3.013 3.061 3.013 3.051 137,979 +0.01(+0.32%)
Dec 05, 2023 3.042 3.042 3.003 3.042 55,383 +0.03(+0.96%)
Dec 04, 2023 2.974 3.042 2.974 3.013 100,489 +0.03(+0.97%)
Dec 01, 2023 2.955 3.003 2.955 2.984 43,159 +0.02(+0.65%)
Nov 30, 2023 3.003 3.003 2.955 2.965 62,745 -0.03(-0.96%)
Nov 29, 2023 2.974 2.998 2.965 2.994 51,437 +0.05(+1.63%)
Nov 28, 2023 2.936 2.955 2.936 2.945 49,635 +0.00(+0.00%)
Nov 27, 2023 2.936 2.955 2.936 2.945 87,873 -0.01(-0.33%)
Nov 24, 2023 2.965 2.965 2.936 2.955 17,668 +0.00(+0.00%)
Nov 22, 2023 2.994 2.998 2.955 2.955 40,499 -0.03(-0.97%)
Nov 21, 2023 2.974 2.994 2.965 2.984 87,985 +0.01(+0.32%)
Nov 20, 2023 2.936 2.977 2.936 2.974 22,165 +0.02(+0.65%)
Nov 17, 2023 2.926 2.965 2.926 2.955 38,491 +0.03(+0.99%)
Nov 16, 2023 2.926 2.945 2.926 2.926 39,550 +0.00(+0.00%)
Nov 15, 2023 2.926 2.945 2.907 2.926 64,950 -0.01(-0.33%)
Nov 14, 2023 2.965 2.965 2.926 2.936 29,678 -0.01(-0.35%)
Nov 13, 2023 2.917 2.946 2.917 2.946 13,017 +0.03(+0.98%)
Nov 10, 2023 2.908 2.931 2.908 2.917 46,373 +0.00(+0.00%)
Nov 09, 2023 2.927 2.936 2.917 2.917 70,850 -0.01(-0.33%)
Nov 08, 2023 2.917 2.944 2.917 2.927 27,433 +0.01(+0.33%)
Nov 07, 2023 2.908 2.946 2.908 2.917 55,531 +0.00(+0.00%)
Nov 06, 2023 2.936 2.936 2.917 2.917 30,843 -0.04(-1.29%)
Nov 03, 2023 2.936 2.956 2.927 2.956 82,284 +0.04(+1.31%)
Nov 02, 2023 2.850 2.927 2.850 2.917 71,233 +0.08(+2.69%)
Nov 01, 2023 2.803 2.889 2.803 2.841 87,239 +0.02(+0.68%)
Oct 31, 2023 2.822 2.822 2.812 2.822 58,942 +0.03(+1.03%)
Oct 30, 2023 2.783 2.822 2.783 2.793 55,815 +0.00(+0.00%)
Oct 27, 2023 2.783 2.812 2.783 2.793 66,647 -0.02(-0.68%)
Oct 26, 2023 2.803 2.822 2.803 2.812 42,603 +0.01(+0.34%)
Oct 25, 2023 2.812 2.812 2.803 2.803 70,536 -0.03(-0.98%)
Oct 24, 2023 2.803 2.831 2.803 2.830 42,310 +0.03(+0.99%)
Oct 23, 2023 2.812 2.822 2.803 2.803 80,731 -0.02(-0.68%)
Oct 20, 2023 2.822 2.831 2.822 2.822 71,941 -0.01(-0.34%)
Oct 19, 2023 2.860 2.860 2.822 2.831 65,397 -0.01(-0.34%)
Oct 18, 2023 2.831 2.870 2.831 2.841 71,791 +0.00(+0.00%)
Oct 17, 2023 2.889 2.889 2.831 2.841 64,460 -0.04(-1.33%)
Oct 16, 2023 2.898 2.898 2.870 2.879 49,209 -0.02(-0.66%)
Oct 13, 2023 2.889 2.906 2.889 2.898 19,593 +0.00(+0.00%)
Oct 12, 2023 2.889 2.908 2.889 2.898 19,012 -0.01(-0.33%)
Oct 11, 2023 2.879 2.927 2.879 2.908 86,242 +0.02(+0.66%)
Oct 10, 2023 2.870 2.898 2.870 2.889 55,443 +0.01(+0.33%)
Oct 09, 2023 2.860 2.889 2.860 2.879 31,194 +0.01(+0.33%)
Oct 06, 2023 2.870 2.870 2.832 2.870 53,023 -0.02(-0.66%)
Oct 05, 2023 2.870 2.889 2.860 2.889 27,234 +0.02(+0.66%)
Oct 04, 2023 2.860 2.879 2.860 2.870 29,575 +0.01(+0.33%)
Oct 03, 2023 2.889 2.889 2.851 2.860 62,216 -0.03(-0.99%)
Oct 02, 2023 2.889 2.908 2.851 2.889 17,294 -0.02(-0.65%)
Sep 29, 2023 2.889 2.917 2.889 2.908 178,934 +0.05(+1.66%)
Sep 28, 2023 2.851 2.879 2.851 2.860 79,632 -0.02(-0.66%)
Sep 27, 2023 2.889 2.908 2.870 2.879 60,494 +0.00(+0.00%)
Sep 26, 2023 2.879 2.889 2.879 2.879 79,553 -0.03(-0.98%)
Sep 25, 2023 2.927 2.908 2.898 2.908 50,188 -0.02(-0.65%)
Sep 22, 2023 2.927 2.936 2.927 2.927 17,560 -0.01(-0.32%)
Sep 21, 2023 2.946 2.946 2.927 2.936 17,259 -0.01(-0.32%)
Sep 20, 2023 2.955 2.965 2.946 2.946 44,085 -0.01(-0.32%)
Sep 19, 2023 2.936 2.957 2.936 2.955 30,426 +0.01(+0.32%)
Sep 18, 2023 2.936 2.946 2.936 2.946 54,123 -0.01(-0.32%)
Sep 15, 2023 2.965 2.965 2.946 2.955 76,748 +0.00(+0.00%)
Sep 14, 2023 2.946 2.965 2.946 2.955 29,194 +0.00(+0.00%)
Sep 13, 2023 2.946 2.965 2.946 2.955 28,246 -0.01(-0.32%)
Sep 12, 2023 2.946 2.974 2.946 2.965 40,162 +0.01(+0.33%)
Sep 11, 2023 2.955 2.955 2.945 2.955 38,212 +0.00(+0.00%)
Sep 08, 2023 2.955 2.964 2.955 2.955 17,406 -0.01(-0.32%)
Sep 07, 2023 2.974 2.982 2.955 2.964 47,975 -0.01(-0.32%)
Sep 06, 2023 2.974 3.002 2.964 2.974 52,196 +0.00(+0.00%)
Sep 05, 2023 3.040 3.040 2.964 2.974 59,403 -0.08(-2.78%)
Sep 01, 2023 3.012 3.059 3.012 3.059 80,295 +0.03(+0.93%)
Aug 31, 2023 3.021 3.040 3.012 3.030 74,871 +0.03(+0.94%)
Aug 30, 2023 2.964 3.012 2.955 3.002 99,836 +0.03(+0.95%)
Aug 29, 2023 2.964 2.993 2.955 2.974 99,876 +0.01(+0.32%)
Aug 28, 2023 2.945 2.964 2.945 2.964 50,615 +0.02(+0.64%)
Aug 25, 2023 2.945 2.964 2.945 2.945 61,548 -0.01(-0.32%)
Aug 24, 2023 2.945 2.964 2.945 2.955 84,202 +0.00(+0.00%)
Aug 23, 2023 2.964 2.964 2.936 2.955 70,225 +0.01(+0.32%)
Aug 22, 2023 2.964 2.974 2.945 2.945 46,397 -0.02(-0.64%)
Aug 21, 2023 2.974 2.974 2.955 2.964 4,685 +0.00(+0.00%)
Aug 18, 2023 2.964 2.974 2.945 2.964 22,962 -0.01(-0.32%)
Aug 17, 2023 2.993 3.002 2.962 2.974 18,721 -0.02(-0.63%)
Aug 16, 2023 3.002 3.002 2.983 2.993 18,642 +0.00(+0.00%)
Aug 15, 2023 3.002 3.002 2.983 2.993 269,408 +0.00(+0.02%)
Aug 14, 2023 3.011 3.011 2.969 2.992 272,438 +0.01(+0.31%)
Aug 11, 2023 3.030 3.030 2.973 2.983 36,685 -0.04(-1.24%)
Aug 10, 2023 3.011 3.039 3.001 3.020 161,843 +0.02(+0.63%)
Aug 09, 2023 2.992 3.011 2.992 3.001 32,626 +0.00(+0.00%)
Aug 08, 2023 2.983 3.020 2.992 3.001 68,129 +0.01(+0.31%)
Aug 07, 2023 2.973 2.995 2.973 2.992 75,679 +0.02(+0.63%)
Aug 04, 2023 2.973 3.001 2.973 2.973 48,140 +0.01(+0.32%)
Aug 03, 2023 2.992 2.997 2.964 2.964 63,193 -0.05(-1.56%)
Aug 02, 2023 3.001 3.011 2.992 3.011 47,875 -0.01(-0.31%)
Aug 01, 2023 3.011 3.039 3.001 3.020 53,416 +0.00(+0.00%)
Jul 31, 2023 3.030 3.030 3.020 3.020 56,409 +0.00(+0.00%)
Jul 28, 2023 3.001 3.030 3.001 3.020 64,348 +0.01(+0.31%)
Jul 27, 2023 3.011 3.030 2.992 3.011 244,735 +0.01(+0.31%)
Jul 26, 2023 3.011 3.030 3.001 3.001 27,314 -0.01(-0.31%)
Jul 25, 2023 3.020 3.067 3.001 3.011 60,592 -0.03(-0.93%)
Jul 24, 2023 3.067 3.067 3.020 3.039 37,582 -0.03(-0.92%)
Jul 21, 2023 3.001 3.086 3.001 3.067 77,128 +0.06(+1.87%)
Jul 20, 2023 3.011 3.011 3.001 3.011 17,654 -0.01(-0.31%)
Jul 19, 2023 3.011 3.076 3.002 3.020 126,041 +0.01(+0.31%)
Jul 18, 2023 3.001 3.020 2.992 3.011 51,599 +0.00(+0.03%)
Jul 17, 2023 3.001 3.038 3.001 3.010 21,372 +0.00(+0.00%)
Jul 14, 2023 3.010 3.029 3.010 3.010 60,759 -0.01(-0.31%)
Jul 13, 2023 3.010 3.038 3.002 3.019 56,901 +0.01(+0.26%)
Jul 12, 2023 2.991 3.019 2.991 3.012 25,694 +0.02(+0.64%)
Jul 11, 2023 2.991 3.010 2.991 2.992 25,974 -0.01(-0.28%)
Jul 10, 2023 2.991 3.007 2.987 3.001 15,340 +0.00(+0.00%)
Jul 07, 2023 2.982 3.010 2.981 3.001 35,884 +0.02(+0.63%)
Jul 06, 2023 2.991 2.991 2.982 2.982 36,050 -0.02(-0.62%)
Jul 05, 2023 3.001 3.001 2.982 3.001 60,173 +0.01(+0.31%)
Jul 03, 2023 2.982 3.001 2.982 2.991 46,985 +0.00(+0.00%)
Jun 30, 2023 3.001 3.001 2.982 2.991 60,682 +0.00(+0.00%)
Jun 29, 2023 2.991 3.010 2.973 2.991 173,160 -0.01(-0.31%)
Jun 28, 2023 3.010 3.029 3.001 3.001 81,367 -0.01(-0.31%)
Jun 27, 2023 2.991 3.010 2.991 3.010 80,213 +0.01(+0.31%)
Jun 26, 2023 2.991 3.037 2.991 3.001 43,363 +0.00(+0.00%)
Jun 23, 2023 3.001 3.019 3.001 3.001 61,082 -0.01(-0.31%)
Jun 22, 2023 3.001 3.019 3.001 3.010 74,044 -0.01(-0.31%)
Jun 21, 2023 3.001 3.029 3.001 3.019 60,909 +0.02(+0.62%)
Jun 20, 2023 3.010 3.029 3.001 3.001 44,150 -0.03(-0.92%)
Jun 16, 2023 3.001 3.029 3.001 3.029 36,474 +0.01(+0.31%)
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.