Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

  • 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 )

3.040 -0.020 (-0.65%)
Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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 (%)
Oct 31, 2013 2.533 2.538 2.520 2.533 180,685 +0.01(+0.35%)
Oct 30, 2013 2.520 2.533 2.520 2.524 158,802 +0.00(+0.18%)
Oct 29, 2013 2.515 2.529 2.515 2.520 88,344 +0.00(+0.00%)
Oct 28, 2013 2.529 2.533 2.520 2.520 115,549 -0.00(-0.09%)
Oct 25, 2013 2.511 2.529 2.511 2.522 169,372 +0.01(+0.26%)
Oct 24, 2013 2.511 2.524 2.511 2.515 232,930 -0.00(-0.18%)
Oct 23, 2013 2.511 2.524 2.511 2.520 249,244 +0.01(+0.35%)
Oct 22, 2013 2.515 2.520 2.507 2.511 150,612 -0.01(-0.35%)
Oct 21, 2013 2.507 2.520 2.502 2.520 123,789 +0.01(+0.35%)
Oct 18, 2013 2.507 2.524 2.507 2.511 194,303 +0.00(+0.18%)
Oct 17, 2013 2.498 2.520 2.498 2.507 234,494 +0.01(+0.35%)
Oct 16, 2013 2.484 2.515 2.484 2.498 209,538 +0.01(+0.36%)
Oct 15, 2013 2.498 2.498 2.467 2.489 230,681 +0.00(+0.14%)
Oct 14, 2013 2.490 2.494 2.485 2.485 99,492 -0.00(-0.19%)
Oct 11, 2013 2.490 2.499 2.485 2.490 145,482 -0.00(-0.17%)
Oct 10, 2013 2.499 2.507 2.490 2.494 186,651 -0.00(-0.18%)
Oct 09, 2013 2.503 2.507 2.499 2.499 130,233 -0.00(-0.18%)
Oct 08, 2013 2.499 2.507 2.494 2.503 146,885 +0.00(+0.00%)
Oct 07, 2013 2.499 2.507 2.490 2.503 203,097 +0.00(+0.00%)
Oct 04, 2013 2.507 2.507 2.485 2.503 207,953 +0.00(+0.18%)
Oct 03, 2013 2.512 2.512 2.490 2.499 157,324 -0.00(-0.18%)
Oct 02, 2013 2.494 2.521 2.494 2.503 87,760 +0.00(+0.00%)
Oct 01, 2013 2.507 2.516 2.499 2.503 119,958 +0.01(+0.35%)
Sep 30, 2013 2.516 2.521 2.490 2.494 266,364 -0.01(-0.53%)
Sep 27, 2013 2.503 2.516 2.499 2.507 119,674 +0.00(+0.18%)
Sep 26, 2013 2.503 2.525 2.503 2.503 173,025 -0.02(-0.70%)
Sep 25, 2013 2.512 2.525 2.503 2.521 189,419 +0.02(+0.70%)
Sep 24, 2013 2.485 2.507 2.485 2.503 100,481 +0.01(+0.35%)
Sep 23, 2013 2.490 2.499 2.477 2.494 153,193 +0.01(+0.53%)
Sep 20, 2013 2.477 2.481 2.477 2.481 136,887 -0.00(-0.18%)
Sep 19, 2013 2.477 2.494 2.477 2.485 124,159 -0.00(-0.18%)
Sep 18, 2013 2.459 2.534 2.455 2.490 313,170 +0.02(+0.89%)
Sep 17, 2013 2.441 2.477 2.441 2.468 190,183 +0.01(+0.32%)
Sep 16, 2013 2.482 2.491 2.460 2.460 237,459 +0.01(+0.36%)
Sep 13, 2013 2.451 2.457 2.447 2.451 141,228 -0.00(-0.06%)
Sep 12, 2013 2.447 2.552 2.447 2.453 134,224 +0.01(+0.24%)
Sep 11, 2013 2.451 2.451 2.442 2.447 238,003 -0.01(-0.53%)
Sep 10, 2013 2.442 2.473 2.442 2.460 175,864 +0.01(+0.54%)
Sep 09, 2013 2.447 2.460 2.447 2.447 176,647 -0.00(-0.18%)
Sep 06, 2013 2.447 2.460 2.442 2.451 131,059 +0.00(+0.18%)
Sep 05, 2013 2.451 2.460 2.447 2.447 459,778 -0.01(-0.53%)
Sep 04, 2013 2.447 2.477 2.447 2.460 308,677 +0.00(+0.00%)
Sep 03, 2013 2.469 2.469 2.456 2.460 187,818 +0.00(+0.18%)
Aug 30, 2013 2.460 2.469 2.451 2.456 173,312 -0.01(-0.35%)
Aug 29, 2013 2.447 2.471 2.438 2.464 316,619 +0.01(+0.36%)
Aug 28, 2013 2.451 2.456 2.443 2.456 192,283 -0.01(-0.35%)
Aug 27, 2013 2.447 2.469 2.442 2.464 269,353 +0.01(+0.36%)
Aug 26, 2013 2.438 2.460 2.438 2.456 207,123 +0.01(+0.54%)
Aug 23, 2013 2.438 2.451 2.429 2.442 176,901 +0.01(+0.36%)
Aug 22, 2013 2.425 2.456 2.425 2.434 211,590 +0.01(+0.36%)
Aug 21, 2013 2.425 2.451 2.425 2.425 298,145 -0.01(-0.54%)
Aug 20, 2013 2.447 2.460 2.403 2.438 258,034 +0.00(+0.00%)
Aug 19, 2013 2.447 2.464 2.438 2.438 212,565 -0.02(-0.71%)
Aug 16, 2013 2.469 2.473 2.451 2.456 227,196 -0.02(-0.71%)
Aug 15, 2013 2.499 2.502 2.469 2.473 151,394 -0.03(-1.39%)
Aug 14, 2013 2.499 2.521 2.499 2.508 159,004 -0.00(-0.17%)
Aug 13, 2013 2.508 2.530 2.504 2.512 171,996 -0.01(-0.36%)
Aug 12, 2013 2.518 2.539 2.509 2.521 268,960 +0.01(+0.50%)
Aug 09, 2013 2.491 2.522 2.491 2.509 207,915 +0.00(+0.17%)
Aug 08, 2013 2.496 2.509 2.487 2.505 148,363 +0.01(+0.35%)
Aug 07, 2013 2.474 2.496 2.474 2.496 100,664 +0.02(+0.88%)
Aug 06, 2013 2.487 2.505 2.474 2.474 316,042 -0.02(-0.70%)
Aug 05, 2013 2.518 2.526 2.487 2.491 330,602 -0.03(-1.20%)
Aug 02, 2013 2.505 2.526 2.505 2.522 129,835 +0.02(+0.87%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.