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 )

3.060 +0.020 (+0.66%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 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 (%)
Jul 31, 2003 2.203 2.223 2.200 2.203 811,350 -0.00(-0.15%)
Jul 30, 2003 2.190 2.220 2.190 2.206 387,044 +0.02(+1.07%)
Jul 29, 2003 2.216 2.216 2.183 2.183 480,499 -0.03(-1.20%)
Jul 28, 2003 2.230 2.243 2.210 2.210 533,688 -0.03(-1.19%)
Jul 25, 2003 2.226 2.243 2.223 2.236 290,283 +0.00(+0.00%)
Jul 24, 2003 2.223 2.246 2.223 2.236 409,581 +0.01(+0.45%)
Jul 23, 2003 2.226 2.246 2.216 2.226 852,819 +0.00(+0.15%)
Jul 22, 2003 2.213 2.233 2.203 2.223 468,479 +0.00(+0.00%)
Jul 21, 2003 2.246 2.253 2.223 2.223 335,057 -0.02(-1.04%)
Jul 18, 2003 2.243 2.256 2.230 2.246 413,788 +0.01(+0.30%)
Jul 17, 2003 2.253 2.263 2.236 2.240 470,883 -0.02(-1.03%)
Jul 16, 2003 2.260 2.273 2.253 2.263 436,326 -0.01(-0.59%)
Jul 15, 2003 2.290 2.300 2.256 2.276 250,617 -0.01(-0.44%)
Jul 14, 2003 2.300 2.306 2.273 2.286 312,219 -0.00(-0.15%)
Jul 11, 2003 2.286 2.303 2.280 2.290 283,071 -0.01(-0.58%)
Jul 10, 2003 2.296 2.306 2.293 2.303 312,820 +0.01(+0.44%)
Jul 09, 2003 2.303 2.303 2.283 2.293 354,590 -0.00(-0.15%)
Jul 08, 2003 2.293 2.306 2.290 2.296 225,976 -0.01(-0.29%)
Jul 07, 2003 2.283 2.306 2.283 2.303 426,109 -0.01(-0.29%)
Jul 03, 2003 2.316 2.323 2.309 2.309 161,368 +0.00(+0.00%)
Jul 02, 2003 2.316 2.326 2.309 2.309 337,161 -0.01(-0.43%)
Jul 01, 2003 2.313 2.326 2.306 2.319 322,436 +0.00(+0.00%)
Jun 30, 2003 2.306 2.326 2.306 2.319 312,520 +0.01(+0.58%)
Jun 27, 2003 2.309 2.333 2.306 2.306 356,092 -0.01(-0.29%)
Jun 26, 2003 2.313 2.326 2.313 2.313 366,309 -0.02(-0.71%)
Jun 25, 2003 2.313 2.329 2.309 2.329 407,478 +0.02(+0.72%)
Jun 24, 2003 2.286 2.326 2.286 2.313 1,022,602 -0.01(-0.57%)
Jun 23, 2003 2.309 2.329 2.303 2.326 274,356 +0.02(+0.87%)
Jun 20, 2003 2.313 2.323 2.300 2.306 378,930 -0.00(-0.14%)
Jun 19, 2003 2.329 2.333 2.309 2.309 310,116 -0.02(-0.86%)
Jun 18, 2003 2.336 2.349 2.316 2.329 312,520 -0.01(-0.29%)
Jun 17, 2003 2.349 2.356 2.336 2.336 454,957 -0.01(-0.57%)
Jun 16, 2003 2.353 2.363 2.346 2.349 345,875 -0.00(-0.14%)
Jun 13, 2003 2.353 2.359 2.349 2.353 166,176 +0.00(+0.14%)
Jun 12, 2003 2.349 2.356 2.336 2.349 400,266 -0.01(-0.28%)
Jun 11, 2003 2.346 2.359 2.343 2.356 219,665 -0.01(-0.28%)
Jun 10, 2003 2.349 2.363 2.349 2.363 216,059 +0.01(+0.57%)
Jun 09, 2003 2.356 2.356 2.356 2.349 277,662 +0.00(+0.14%)
Jun 06, 2003 2.359 2.363 2.346 2.346 290,283 -0.01(-0.56%)
Jun 05, 2003 2.349 2.369 2.349 2.359 350,683 +0.01(+0.28%)
Jun 04, 2003 2.379 2.379 2.349 2.353 426,710 -0.02(-0.70%)
Jun 03, 2003 2.383 2.383 2.349 2.369 261,134 +0.01(+0.28%)
Jun 02, 2003 2.349 2.379 2.343 2.363 230,483 +0.01(+0.28%)
May 30, 2003 2.356 2.373 2.346 2.356 200,433 +0.00(+0.14%)
May 29, 2003 2.359 2.359 2.339 2.353 212,453 +0.02(+0.71%)
May 28, 2003 2.329 2.346 2.329 2.336 234,991 +0.01(+0.43%)
May 27, 2003 2.363 2.373 2.326 2.326 456,159 -0.05(-1.96%)
May 23, 2003 2.356 2.373 2.349 2.373 387,344 +0.02(+0.99%)
May 22, 2003 2.356 2.363 2.346 2.349 125,609 -0.01(-0.28%)
May 21, 2003 2.346 2.359 2.339 2.356 173,388 +0.01(+0.57%)
May 20, 2003 2.349 2.356 2.339 2.343 290,283 +0.00(+0.00%)
May 19, 2003 2.349 2.359 2.336 2.343 282,470 -0.01(-0.28%)
May 16, 2003 2.346 2.359 2.343 2.349 300,199 +0.01(+0.28%)
May 15, 2003 2.333 2.343 2.329 2.343 416,493 +0.01(+0.57%)
May 14, 2003 2.323 2.336 2.323 2.329 433,020 +0.01(+0.43%)
May 13, 2003 2.316 2.329 2.313 2.319 251,819 -0.01(-0.43%)
May 12, 2003 2.323 2.336 2.323 2.329 177,295 +0.01(+0.43%)
May 09, 2003 2.329 2.329 2.319 2.319 286,677 +0.00(+0.00%)
May 08, 2003 2.313 2.343 2.313 2.319 382,837 +0.01(+0.29%)
May 07, 2003 2.313 2.323 2.313 2.313 516,860 +0.00(+0.00%)
May 06, 2003 2.306 2.319 2.300 2.313 395,758 +0.01(+0.29%)
May 05, 2003 2.296 2.316 2.296 2.306 389,748 +0.00(+0.14%)
May 02, 2003 2.303 2.303 2.293 2.303 319,732 +0.00(+0.14%)
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.