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 (%)
May 28, 2004 2.190 2.200 2.187 2.197 207,504 +0.00(+0.00%)
May 27, 2004 2.194 2.200 2.194 2.197 173,468 +0.01(+0.31%)
May 26, 2004 2.194 2.200 2.184 2.190 183,918 +0.01(+0.31%)
May 25, 2004 2.157 2.197 2.157 2.184 356,490 +0.02(+0.93%)
May 24, 2004 2.144 2.170 2.144 2.164 285,729 +0.02(+0.94%)
May 21, 2004 2.154 2.160 2.140 2.144 270,801 -0.02(-0.78%)
May 20, 2004 2.130 2.164 2.130 2.160 307,525 +0.03(+1.26%)
May 19, 2004 2.120 2.137 2.117 2.134 294,985 +0.01(+0.63%)
May 18, 2004 2.130 2.134 2.117 2.120 410,232 -0.01(-0.63%)
May 17, 2004 2.127 2.140 2.127 2.134 363,954 +0.01(+0.47%)
May 14, 2004 2.103 2.130 2.103 2.123 273,488 +0.02(+0.96%)
May 13, 2004 2.097 2.110 2.097 2.103 212,580 +0.01(+0.32%)
May 12, 2004 2.120 2.123 2.083 2.097 335,889 -0.03(-1.57%)
May 11, 2004 2.117 2.170 2.117 2.130 368,731 +0.01(+0.63%)
May 10, 2004 2.127 2.137 2.117 2.117 441,283 -0.02(-0.94%)
May 07, 2004 2.130 2.164 2.130 2.137 350,519 -0.05(-2.15%)
May 06, 2004 2.194 2.204 2.180 2.184 278,265 -0.03(-1.21%)
May 05, 2004 2.197 2.214 2.194 2.211 191,680 +0.01(+0.46%)
May 04, 2004 2.207 2.227 2.197 2.200 228,106 -0.02(-0.91%)
May 03, 2004 2.197 2.227 2.187 2.221 190,188 +0.03(+1.38%)
Apr 30, 2004 2.180 2.207 2.180 2.190 216,462 +0.00(+0.15%)
Apr 29, 2004 2.187 2.200 2.180 2.187 162,421 -0.01(-0.61%)
Apr 28, 2004 2.187 2.204 2.187 2.200 250,797 +0.00(+0.15%)
Apr 27, 2004 2.204 2.204 2.194 2.197 344,249 +0.00(+0.15%)
Apr 26, 2004 2.194 2.204 2.187 2.194 156,151 -0.01(-0.61%)
Apr 23, 2004 2.200 2.207 2.194 2.207 627,291 -0.00(-0.15%)
Apr 22, 2004 2.197 2.224 2.197 2.211 534,138 +0.01(+0.61%)
Apr 21, 2004 2.217 2.227 2.197 2.197 1,462,088 -0.02(-0.91%)
Apr 20, 2004 2.224 2.231 2.217 2.217 376,793 -0.01(-0.60%)
Apr 19, 2004 2.221 2.231 2.217 2.231 600,719 +0.01(+0.45%)
Apr 16, 2004 2.217 2.227 2.214 2.221 921,680 -0.00(-0.15%)
Apr 15, 2004 2.217 2.227 2.217 2.224 825,839 +0.01(+0.45%)
Apr 14, 2004 2.224 2.224 2.204 2.214 209,893 +0.00(+0.00%)
Apr 13, 2004 2.247 2.251 2.197 2.214 420,085 -0.05(-2.07%)
Apr 12, 2004 2.257 2.267 2.254 2.261 146,298 +0.00(+0.15%)
Apr 08, 2004 2.264 2.267 2.254 2.257 230,196 +0.01(+0.30%)
Apr 07, 2004 2.261 2.267 2.251 2.251 204,519 -0.02(-0.74%)
Apr 06, 2004 2.271 2.271 2.254 2.267 340,964 -0.01(-0.59%)
Apr 05, 2004 2.271 2.284 2.247 2.281 322,453 +0.01(+0.44%)
Apr 02, 2004 2.288 2.291 2.271 2.271 282,147 -0.04(-1.60%)
Apr 01, 2004 2.308 2.308 2.298 2.308 286,924 -0.00(-0.14%)
Mar 31, 2004 2.301 2.311 2.301 2.311 165,108 +0.01(+0.29%)
Mar 30, 2004 2.301 2.304 2.298 2.304 260,052 +0.01(+0.29%)
Mar 29, 2004 2.311 2.311 2.298 2.298 430,535 -0.01(-0.29%)
Mar 26, 2004 2.308 2.314 2.301 2.304 369,926 -0.01(-0.43%)
Mar 25, 2004 2.308 2.318 2.304 2.314 280,057 +0.01(+0.29%)
Mar 24, 2004 2.318 2.318 2.304 2.308 301,553 -0.01(-0.29%)
Mar 23, 2004 2.308 2.318 2.304 2.314 332,605 +0.01(+0.29%)
Mar 22, 2004 2.308 2.314 2.304 2.308 189,590 -0.01(-0.58%)
Mar 19, 2004 2.311 2.321 2.308 2.321 190,486 +0.00(+0.14%)
Mar 18, 2004 2.308 2.318 2.304 2.318 170,781 +0.01(+0.58%)
Mar 17, 2004 2.311 2.318 2.304 2.304 139,431 -0.01(-0.58%)
Mar 16, 2004 2.304 2.318 2.304 2.318 137,042 +0.01(+0.29%)
Mar 15, 2004 2.304 2.311 2.304 2.311 200,637 +0.01(+0.29%)
Mar 12, 2004 2.308 2.321 2.301 2.304 184,216 +0.00(+0.00%)
Mar 11, 2004 2.311 2.314 2.298 2.304 192,576 -0.01(-0.29%)
Mar 10, 2004 2.311 2.321 2.311 2.311 124,502 +0.00(+0.00%)
Mar 09, 2004 2.314 2.324 2.311 2.311 224,523 -0.01(-0.29%)
Mar 08, 2004 2.308 2.318 2.304 2.318 223,926 +0.01(+0.29%)
Mar 05, 2004 2.304 2.311 2.301 2.311 369,328 +0.02(+0.73%)
Mar 04, 2004 2.298 2.301 2.291 2.294 160,629 +0.00(+0.00%)
Mar 03, 2004 2.291 2.301 2.291 2.294 207,803 +0.00(+0.00%)
Mar 02, 2004 2.294 2.311 2.294 2.294 163,018 -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.