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 UNCHANGED
Streaming Delayed 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 (%)
Jun 28, 2013 2.537 2.567 2.519 2.567 240,421 +0.04(+1.53%)
Jun 27, 2013 2.515 2.554 2.511 2.528 325,310 +0.02(+0.68%)
Jun 26, 2013 2.498 2.511 2.489 2.511 218,683 +0.03(+1.21%)
Jun 25, 2013 2.477 2.507 2.455 2.481 325,835 +0.00(+0.17%)
Jun 24, 2013 2.464 2.485 2.447 2.477 477,070 -0.03(-1.03%)
Jun 21, 2013 2.515 2.519 2.502 2.502 344,863 -0.00(-0.17%)
Jun 20, 2013 2.532 2.537 2.498 2.507 370,173 -0.03(-1.35%)
Jun 19, 2013 2.562 2.575 2.537 2.541 268,291 -0.03(-1.00%)
Jun 18, 2013 2.567 2.575 2.558 2.567 178,158 -0.00(-0.00%)
Jun 17, 2013 2.571 2.584 2.562 2.567 198,549 -0.00(-0.17%)
Jun 14, 2013 2.550 2.584 2.550 2.571 158,083 +0.01(+0.50%)
Jun 13, 2013 2.550 2.584 2.537 2.558 209,723 +0.00(+0.00%)
Jun 12, 2013 2.592 2.605 2.558 2.558 300,657 -0.04(-1.48%)
Jun 11, 2013 2.584 2.605 2.562 2.596 533,926 +0.01(+0.49%)
Jun 10, 2013 2.601 2.601 2.562 2.584 487,772 -0.03(-0.98%)
Jun 07, 2013 2.609 2.622 2.609 2.609 165,284 -0.01(-0.33%)
Jun 06, 2013 2.609 2.630 2.605 2.618 197,536 +0.01(+0.33%)
Jun 05, 2013 2.592 2.618 2.592 2.609 689,411 +0.02(+0.66%)
Jun 04, 2013 2.596 2.622 2.588 2.592 1,773,175 -0.02(-0.65%)
Jun 03, 2013 2.622 2.626 2.596 2.609 324,419 -0.02(-0.65%)
May 31, 2013 2.630 2.677 2.618 2.626 243,127 -0.01(-0.48%)
May 30, 2013 2.618 2.660 2.618 2.639 206,840 +0.00(+0.00%)
May 29, 2013 2.669 2.677 2.567 2.639 1,031,888 -0.04(-1.43%)
May 28, 2013 2.707 2.728 2.677 2.677 585,200 -0.03(-1.10%)
May 24, 2013 2.724 2.733 2.707 2.707 362,400 -0.02(-0.63%)
May 23, 2013 2.733 2.741 2.699 2.724 226,054 -0.00(-0.16%)
May 22, 2013 2.762 2.767 2.724 2.728 351,961 -0.03(-0.93%)
May 21, 2013 2.767 2.767 2.745 2.754 154,427 +0.01(+0.31%)
May 20, 2013 2.745 2.753 2.745 2.745 175,052 -0.00(-0.15%)
May 17, 2013 2.767 2.767 2.745 2.750 219,654 -0.01(-0.31%)
May 16, 2013 2.767 2.779 2.754 2.758 321,255 -0.03(-1.22%)
May 15, 2013 2.779 2.792 2.771 2.792 187,789 +0.00(+0.16%)
May 13, 2013 2.788 2.792 2.788 2.788 138,261 -0.01(-0.30%)
May 10, 2013 2.784 2.805 2.784 2.796 134,963 +0.00(+0.15%)
May 09, 2013 2.796 2.813 2.788 2.792 197,078 -0.02(-0.75%)
May 08, 2013 2.805 2.813 2.800 2.813 136,152 +0.02(+0.76%)
May 07, 2013 2.796 2.805 2.792 2.792 138,084 -0.01(-0.45%)
May 06, 2013 2.800 2.813 2.800 2.805 134,564 +0.00(+0.00%)
May 03, 2013 2.813 2.813 2.805 2.805 145,790 -0.00(-0.15%)
May 02, 2013 2.813 2.821 2.805 2.809 122,203 -0.02(-0.60%)
May 01, 2013 2.809 2.830 2.800 2.826 519,929 +0.02(+0.88%)
Apr 30, 2013 2.809 2.813 2.796 2.801 193,634 +0.00(+0.02%)
Apr 29, 2013 2.784 2.805 2.784 2.800 163,205 +0.00(+0.15%)
Apr 26, 2013 2.779 2.798 2.779 2.796 157,586 +0.00(+0.15%)
Apr 25, 2013 2.775 2.792 2.767 2.792 236,627 +0.00(+0.00%)
Apr 24, 2013 2.784 2.792 2.775 2.792 154,768 +0.01(+0.46%)
Apr 23, 2013 2.762 2.784 2.762 2.779 190,424 +0.00(+0.15%)
Apr 22, 2013 2.767 2.775 2.758 2.775 171,410 +0.02(+0.61%)
Apr 19, 2013 2.767 2.784 2.758 2.758 189,866 -0.02(-0.61%)
Apr 18, 2013 2.771 2.775 2.758 2.775 168,392 +0.01(+0.31%)
Apr 17, 2013 2.775 2.779 2.758 2.767 278,118 -0.01(-0.30%)
Apr 16, 2013 2.771 2.784 2.771 2.775 152,513 -0.01(-0.30%)
Apr 15, 2013 2.771 2.783 2.762 2.783 209,864 +0.00(+0.00%)
Apr 12, 2013 2.771 2.783 2.758 2.783 157,708 +0.01(+0.30%)
Apr 11, 2013 2.762 2.775 2.761 2.775 104,232 +0.00(+0.00%)
Apr 10, 2013 2.754 2.775 2.750 2.775 178,384 +0.01(+0.30%)
Apr 09, 2013 2.746 2.767 2.746 2.767 208,542 +0.03(+0.92%)
Apr 08, 2013 2.746 2.757 2.741 2.741 165,214 -0.01(-0.31%)
Apr 05, 2013 2.754 2.762 2.746 2.750 167,300 -0.01(-0.30%)
Apr 04, 2013 2.741 2.762 2.741 2.758 216,443 +0.02(+0.61%)
Apr 03, 2013 2.762 2.762 2.733 2.741 204,901 -0.02(-0.76%)
Apr 02, 2013 2.750 2.762 2.750 2.762 260,339 +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.