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 (%)
May 31, 2006 2.103 2.127 2.103 2.110 104,797 +0.00(+0.00%)
May 30, 2006 2.127 2.127 2.103 2.110 61,803 -0.01(-0.47%)
May 26, 2006 2.100 2.120 2.100 2.120 103,304 +0.01(+0.48%)
May 25, 2006 2.134 2.137 2.107 2.110 217,059 -0.01(-0.32%)
May 24, 2006 2.110 2.127 2.110 2.117 1,201,737 -0.00(-0.16%)
May 23, 2006 2.110 2.123 2.110 2.120 102,408 +0.01(+0.32%)
May 22, 2006 2.110 2.120 2.100 2.113 136,744 +0.01(+0.32%)
May 19, 2006 2.097 2.117 2.097 2.107 54,936 +0.00(+0.00%)
May 18, 2006 2.097 2.110 2.093 2.107 72,253 +0.00(+0.16%)
May 17, 2006 2.097 2.110 2.093 2.103 132,265 +0.00(+0.00%)
May 16, 2006 2.113 2.113 2.093 2.103 220,641 +0.00(+0.00%)
May 15, 2006 2.103 2.113 2.091 2.103 142,417 +0.00(+0.16%)
May 12, 2006 2.083 2.107 2.083 2.100 89,869 +0.00(+0.00%)
May 11, 2006 2.093 2.108 2.093 2.100 130,175 +0.00(+0.00%)
May 10, 2006 2.090 2.110 2.090 2.100 241,243 +0.00(+0.00%)
May 09, 2006 2.087 2.103 2.087 2.100 109,275 -0.01(-0.48%)
May 08, 2006 2.100 2.120 2.097 2.110 313,496 +0.00(+0.16%)
May 05, 2006 2.100 2.112 2.097 2.107 137,938 +0.00(+0.16%)
May 04, 2006 2.097 2.113 2.097 2.103 139,431 +0.01(+0.32%)
May 03, 2006 2.090 2.113 2.090 2.097 90,167 -0.01(-0.64%)
May 02, 2006 2.110 2.120 2.093 2.110 103,901 +0.00(+0.00%)
May 01, 2006 2.113 2.120 2.110 2.110 157,345 +0.00(+0.00%)
Apr 28, 2006 2.113 2.123 2.100 2.110 119,128 +0.00(+0.00%)
Apr 27, 2006 2.097 2.117 2.090 2.110 148,687 +0.01(+0.48%)
Apr 26, 2006 2.107 2.116 2.087 2.100 225,419 -0.01(-0.32%)
Apr 25, 2006 2.110 2.123 2.097 2.107 108,678 +0.00(+0.00%)
Apr 24, 2006 2.097 2.110 2.097 2.107 275,877 +0.00(+0.16%)
Apr 21, 2006 2.103 2.107 2.097 2.103 203,026 +0.01(+0.48%)
Apr 20, 2006 2.090 2.103 2.090 2.093 243,930 +0.00(+0.14%)
Apr 19, 2006 2.107 2.107 2.087 2.090 119,427 -0.01(-0.30%)
Apr 18, 2006 2.097 2.107 2.093 2.097 124,801 +0.00(+0.00%)
Apr 17, 2006 2.103 2.107 2.087 2.097 379,778 +0.01(+0.32%)
Apr 13, 2006 2.100 2.103 2.080 2.090 298,568 -0.01(-0.48%)
Apr 12, 2006 2.110 2.113 2.097 2.100 143,909 -0.00(-0.16%)
Apr 11, 2006 2.100 2.113 2.100 2.103 253,185 -0.01(-0.48%)
Apr 10, 2006 2.123 2.136 2.107 2.113 242,437 -0.01(-0.63%)
Apr 07, 2006 2.120 2.134 2.120 2.127 201,533 -0.01(-0.31%)
Apr 06, 2006 2.117 2.140 2.117 2.134 69,566 +0.00(+0.00%)
Apr 05, 2006 2.127 2.134 2.123 2.134 86,883 +0.01(+0.47%)
Apr 04, 2006 2.130 2.140 2.123 2.123 101,513 -0.01(-0.47%)
Apr 03, 2006 2.130 2.144 2.118 2.134 169,885 -0.00(-0.16%)
Mar 31, 2006 2.127 2.147 2.127 2.137 142,118 +0.01(+0.31%)
Mar 30, 2006 2.150 2.150 2.127 2.130 125,697 -0.01(-0.47%)
Mar 29, 2006 2.123 2.144 2.120 2.140 156,151 +0.01(+0.47%)
Mar 28, 2006 2.123 2.144 2.123 2.130 309,913 -0.00(-0.16%)
Mar 27, 2006 2.160 2.160 2.123 2.134 315,885 -0.03(-1.24%)
Mar 24, 2006 2.134 2.160 2.134 2.160 113,754 +0.02(+1.10%)
Mar 23, 2006 2.147 2.150 2.134 2.137 111,365 -0.01(-0.31%)
Mar 22, 2006 2.127 2.144 2.127 2.144 97,333 +0.00(+0.16%)
Mar 21, 2006 2.140 2.144 2.123 2.140 319,766 +0.01(+0.31%)
Mar 20, 2006 2.144 2.144 2.134 2.134 154,956 +0.00(+0.00%)
Mar 17, 2006 2.123 2.140 2.123 2.134 253,783 -0.00(-0.16%)
Mar 16, 2006 2.130 2.144 2.130 2.137 234,376 +0.01(+0.31%)
Mar 15, 2006 2.120 2.144 2.120 2.130 109,574 -0.01(-0.31%)
Mar 14, 2006 2.120 2.144 2.120 2.137 132,862 +0.00(+0.00%)
Mar 13, 2006 2.120 2.137 2.120 2.137 147,194 +0.01(+0.63%)
Mar 10, 2006 2.140 2.157 2.103 2.123 369,030 -0.02(-0.78%)
Mar 09, 2006 2.137 2.157 2.137 2.140 48,965 -0.00(-0.16%)
Mar 08, 2006 2.134 2.164 2.134 2.144 78,822 -0.00(-0.16%)
Mar 07, 2006 2.150 2.167 2.144 2.147 172,871 +0.00(+0.16%)
Mar 06, 2006 2.150 2.164 2.144 2.144 174,961 -0.00(-0.16%)
Mar 03, 2006 2.167 2.170 2.147 2.147 186,008 -0.02(-0.77%)
Mar 02, 2006 2.160 2.167 2.147 2.164 157,942 +0.00(+0.00%)
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.