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 )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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 (%)
Nov 30, 2016 2.825 2.837 2.820 2.831 84,890 +0.00(+0.00%)
Nov 29, 2016 2.837 2.842 2.831 2.831 89,272 -0.01(-0.39%)
Nov 28, 2016 2.859 2.870 2.825 2.842 73,699 -0.02(-0.78%)
Nov 25, 2016 2.837 2.887 2.837 2.865 66,664 +0.02(+0.59%)
Nov 23, 2016 2.848 2.848 2.848 0 -0.04(-1.55%)
Nov 22, 2016 2.853 2.892 2.853 2.892 161,376 +0.02(+0.58%)
Nov 21, 2016 2.876 2.876 2.853 2.876 64,980 +0.02(+0.59%)
Nov 18, 2016 2.892 2.892 2.830 2.859 166,407 -0.02(-0.58%)
Nov 17, 2016 2.842 2.898 2.814 2.876 211,458 +0.04(+1.38%)
Nov 16, 2016 2.809 2.853 2.809 2.837 109,368 +0.04(+1.60%)
Nov 15, 2016 2.814 2.825 2.786 2.792 134,865 -0.01(-0.33%)
Nov 14, 2016 2.823 2.823 2.779 2.801 182,002 -0.04(-1.37%)
Nov 11, 2016 2.818 2.862 2.807 2.840 216,992 +0.02(+0.79%)
Nov 10, 2016 2.868 2.868 2.807 2.818 253,012 -0.06(-1.93%)
Nov 09, 2016 2.912 2.912 2.873 2.873 110,455 -0.05(-1.71%)
Nov 08, 2016 2.862 2.929 2.862 2.923 144,122 +0.05(+1.74%)
Nov 07, 2016 2.890 2.901 2.868 2.873 132,226 -0.02(-0.58%)
Nov 04, 2016 2.879 2.898 2.879 2.890 96,032 +0.01(+0.39%)
Nov 03, 2016 2.901 2.912 2.879 2.879 79,782 -0.03(-1.14%)
Nov 02, 2016 2.918 2.934 2.901 2.912 71,654 +0.00(+0.00%)
Nov 01, 2016 2.912 2.945 2.895 2.912 168,593 +0.02(+0.58%)
Oct 31, 2016 2.912 2.912 2.879 2.895 74,896 -0.01(-0.19%)
Oct 28, 2016 2.868 2.895 2.868 2.901 72,530 +0.02(+0.77%)
Oct 27, 2016 2.907 2.912 2.868 2.879 142,844 -0.04(-1.33%)
Oct 26, 2016 2.918 2.934 2.917 2.918 50,447 +0.01(+0.19%)
Oct 25, 2016 2.912 2.918 2.901 2.912 105,201 +0.00(+0.00%)
Oct 24, 2016 2.907 2.912 2.897 2.912 116,339 +0.01(+0.38%)
Oct 21, 2016 2.890 2.907 2.887 2.901 93,712 +0.02(+0.58%)
Oct 20, 2016 2.890 2.895 2.884 2.884 230,828 -0.01(-0.19%)
Oct 19, 2016 2.884 2.908 2.868 2.890 448,605 +0.01(+0.39%)
Oct 18, 2016 2.879 2.890 2.857 2.879 229,113 +0.00(+0.08%)
Oct 17, 2016 2.888 2.888 2.866 2.877 118,682 +0.01(+0.19%)
Oct 14, 2016 2.899 2.899 2.871 2.871 69,725 -0.02(-0.57%)
Oct 13, 2016 2.888 2.904 2.887 2.888 91,356 -0.02(-0.57%)
Oct 12, 2016 2.904 2.908 2.893 2.904 126,557 +0.00(+0.00%)
Oct 11, 2016 2.899 2.915 2.888 2.904 88,990 +0.00(+0.00%)
Oct 10, 2016 2.882 2.904 2.882 2.904 68,254 +0.03(+0.96%)
Oct 07, 2016 2.904 2.915 2.877 2.877 120,573 -0.02(-0.76%)
Oct 06, 2016 2.893 2.910 2.893 2.899 116,576 -0.01(-0.19%)
Oct 05, 2016 2.921 2.932 2.893 2.904 170,782 -0.03(-0.94%)
Oct 04, 2016 2.970 2.970 2.932 2.932 106,685 -0.05(-1.67%)
Oct 03, 2016 2.982 2.982 2.959 2.982 111,776 +0.00(+0.00%)
Sep 30, 2016 2.976 2.982 2.959 2.982 83,586 +0.01(+0.37%)
Sep 29, 2016 2.970 2.976 2.948 2.970 87,462 +0.00(+0.00%)
Sep 28, 2016 2.970 2.987 2.959 2.970 68,383 +0.01(+0.37%)
Sep 27, 2016 2.993 2.993 2.959 2.959 149,879 -0.01(-0.19%)
Sep 26, 2016 2.948 2.965 2.948 2.965 60,220 +0.02(+0.75%)
Sep 23, 2016 2.959 2.965 2.937 2.943 63,772 -0.02(-0.75%)
Sep 22, 2016 2.965 2.965 2.954 2.965 134,807 +0.02(+0.56%)
Sep 21, 2016 2.943 2.955 2.943 2.948 60,809 +0.01(+0.19%)
Sep 20, 2016 2.954 2.954 2.937 2.943 53,975 +0.01(+0.27%)
Sep 19, 2016 2.946 2.952 2.935 2.935 73,047 -0.01(-0.37%)
Sep 16, 2016 2.919 2.952 2.919 2.946 107,218 +0.03(+0.94%)
Sep 15, 2016 2.919 2.941 2.908 2.919 94,503 +0.00(+0.00%)
Sep 14, 2016 2.919 2.937 2.908 2.919 79,970 +0.01(+0.19%)
Sep 13, 2016 2.935 2.941 2.913 2.913 77,730 -0.02(-0.75%)
Sep 12, 2016 2.963 2.963 2.913 2.935 97,809 -0.01(-0.19%)
Sep 09, 2016 2.974 2.974 2.941 2.941 38,345 -0.03(-1.11%)
Sep 08, 2016 2.984 2.984 2.968 2.974 77,188 -0.02(-0.55%)
Sep 07, 2016 2.968 2.990 2.968 2.990 67,655 +0.01(+0.18%)
Sep 06, 2016 2.968 2.984 2.968 2.984 78,544 +0.01(+0.37%)
Sep 02, 2016 2.979 2.974 2.974 2.974 139,988 -0.01(-0.18%)
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.