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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Feb 28, 2020 3.290 3.290 3.225 3.239 827,327 -0.04(-1.32%)
Feb 27, 2020 3.326 3.350 3.275 3.283 277,572 -0.03(-0.87%)
Feb 26, 2020 3.333 3.355 3.304 3.312 197,640 -0.03(-0.87%)
Feb 25, 2020 3.333 3.348 3.333 3.340 135,410 -0.01(-0.22%)
Feb 24, 2020 3.333 3.348 3.333 3.348 115,196 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,406 +0.01(+0.43%)
Feb 20, 2020 3.319 3.333 3.319 3.326 104,808 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.319 3.319 113,184 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.312 3.312 101,374 -0.01(-0.25%)
Feb 14, 2020 3.313 3.320 3.310 3.320 121,767 +0.01(+0.22%)
Feb 13, 2020 3.305 3.313 3.305 3.313 69,638 +0.01(+0.22%)
Feb 12, 2020 3.305 3.313 3.298 3.305 121,842 +0.00(+0.00%)
Feb 11, 2020 3.313 3.313 3.305 3.305 86,182 -0.01(-0.22%)
Feb 10, 2020 3.320 3.320 3.298 3.313 89,099 +0.00(+0.00%)
Feb 07, 2020 3.305 3.313 3.299 3.313 94,770 +0.00(+0.00%)
Feb 06, 2020 3.284 3.313 3.284 3.313 56,700 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.284 3.284 98,734 -0.01(-0.44%)
Feb 04, 2020 3.305 3.315 3.298 3.298 96,895 -0.01(-0.22%)
Feb 03, 2020 3.305 3.320 3.305 3.305 76,658 -0.01(-0.22%)
Jan 31, 2020 3.284 3.313 3.284 3.313 71,808 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.277 3.277 52,660 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.288 3.291 114,774 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.284 3.284 121,031 -0.01(-0.22%)
Jan 27, 2020 3.284 3.291 3.277 3.291 45,986 +0.00(+0.00%)
Jan 24, 2020 3.284 3.291 3.277 3.291 98,388 +0.01(+0.44%)
Jan 23, 2020 3.270 3.284 3.270 3.277 171,021 +0.01(+0.44%)
Jan 22, 2020 3.255 3.270 3.255 3.262 102,126 +0.01(+0.22%)
Jan 21, 2020 3.255 3.270 3.248 3.255 307,418 +0.01(+0.22%)
Jan 17, 2020 3.262 3.269 3.248 3.248 139,441 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,252 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.245 3.248 90,600 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.241 3.241 188,087 -0.00(-0.03%)
Jan 13, 2020 3.235 3.249 3.228 3.242 141,607 +0.01(+0.22%)
Jan 10, 2020 3.228 3.242 3.228 3.235 118,477 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.228 3.228 160,947 -0.02(-0.66%)
Jan 08, 2020 3.263 3.278 3.249 3.249 206,123 -0.01(-0.44%)
Jan 07, 2020 3.285 3.299 3.263 3.263 167,223 -0.03(-0.87%)
Jan 06, 2020 3.292 3.306 3.292 3.292 86,145 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.285 3.292 33,470 +0.00(+0.00%)
Jan 02, 2020 3.292 3.306 3.270 3.292 62,743 +0.01(+0.44%)
Dec 31, 2019 3.299 3.306 3.263 3.278 696,719 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.292 3.299 167,802 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.292 132,341 +0.00(+0.00%)
Dec 26, 2019 3.285 3.292 3.270 3.292 150,219 +0.01(+0.44%)
Dec 24, 2019 3.285 3.285 3.270 3.278 186,678 +0.00(+0.00%)
Dec 23, 2019 3.278 3.285 3.263 3.278 316,833 +0.01(+0.44%)
Dec 20, 2019 3.270 3.278 3.249 3.263 123,939 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,704 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.228 3.249 126,985 -0.02(-0.65%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,518 +0.02(+0.63%)
Dec 16, 2019 3.236 3.257 3.232 3.250 231,092 +0.01(+0.44%)
Dec 13, 2019 3.243 3.257 3.236 3.236 84,133 -0.00(-0.11%)
Dec 12, 2019 3.236 3.264 3.236 3.239 100,248 +0.00(+0.11%)
Dec 11, 2019 3.250 3.261 3.229 3.236 65,236 -0.01(-0.44%)
Dec 10, 2019 3.229 3.250 3.222 3.250 97,095 +0.02(+0.66%)
Dec 09, 2019 3.250 3.264 3.229 3.229 132,821 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.250 3.257 65,249 +0.01(+0.22%)
Dec 05, 2019 3.250 3.257 3.236 3.250 48,609 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.243 3.250 97,463 +0.00(+0.00%)
Dec 03, 2019 3.243 3.264 3.243 3.250 57,892 +0.01(+0.44%)
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.