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 (%)
Jul 30, 2010 2.654 2.682 2.640 2.654 149,983 -0.02(-0.91%)
Jul 29, 2010 2.668 2.682 2.668 2.678 138,409 +0.01(+0.39%)
Jul 28, 2010 2.678 2.682 2.667 2.668 125,456 -0.00(-0.13%)
Jul 27, 2010 2.678 2.689 2.633 2.671 208,743 -0.02(-0.78%)
Jul 26, 2010 2.685 2.692 2.668 2.692 159,368 +0.02(+0.65%)
Jul 23, 2010 2.657 2.685 2.643 2.675 233,977 -0.02(-0.78%)
Jul 22, 2010 2.710 2.710 2.654 2.696 262,688 +0.06(+2.11%)
Jul 21, 2010 2.629 2.657 2.622 2.640 220,629 +0.00(+0.00%)
Jul 20, 2010 2.608 2.640 2.601 2.640 160,335 +0.05(+1.75%)
Jul 19, 2010 2.595 2.633 2.595 2.595 218,762 -0.00(-0.13%)
Jul 16, 2010 2.598 2.612 2.595 2.598 120,713 +0.01(+0.27%)
Jul 15, 2010 2.588 2.616 2.588 2.591 227,981 +0.00(+0.13%)
Jul 14, 2010 2.615 2.622 2.588 2.588 195,162 -0.02(-0.80%)
Jul 13, 2010 2.629 2.629 2.601 2.608 239,945 -0.02(-0.66%)
Jul 12, 2010 2.633 2.645 2.622 2.626 73,573 +0.00(+0.18%)
Jul 09, 2010 2.621 2.652 2.604 2.621 197,921 -0.03(-1.31%)
Jul 08, 2010 2.635 2.656 2.621 2.656 202,176 +0.01(+0.52%)
Jul 07, 2010 2.632 2.659 2.632 2.642 77,495 +0.00(+0.13%)
Jul 06, 2010 2.645 2.656 2.628 2.639 150,736 -0.01(-0.39%)
Jul 02, 2010 2.649 2.666 2.635 2.649 131,328 -0.02(-0.78%)
Jul 01, 2010 2.670 2.687 2.635 2.670 225,797 +0.02(+0.65%)
Jun 30, 2010 2.684 2.684 2.618 2.652 252,773 -0.01(-0.52%)
Jun 29, 2010 2.639 2.670 2.635 2.666 181,753 +0.01(+0.52%)
Jun 25, 2010 2.652 2.680 2.628 2.652 200,206 -0.01(-0.52%)
Jun 24, 2010 2.642 2.687 2.628 2.666 213,557 +0.03(+1.05%)
Jun 23, 2010 2.618 2.645 2.597 2.639 140,967 +0.03(+1.20%)
Jun 22, 2010 2.621 2.639 2.607 2.607 141,039 -0.03(-0.99%)
Jun 21, 2010 2.632 2.645 2.580 2.633 183,056 +0.03(+1.27%)
Jun 18, 2010 2.600 2.639 2.573 2.600 301,669 +0.02(+0.94%)
Jun 17, 2010 2.587 2.594 2.576 2.576 97,399 -0.01(-0.27%)
Jun 16, 2010 2.583 2.611 2.566 2.583 203,713 +0.00(+0.00%)
Jun 15, 2010 2.576 2.587 2.566 2.583 182,084 +0.01(+0.27%)
Jun 14, 2010 2.652 2.656 2.548 2.576 720,638 -0.05(-1.85%)
Jun 11, 2010 2.621 2.651 2.621 2.625 105,662 -0.02(-0.66%)
Jun 10, 2010 2.680 2.680 2.625 2.642 144,486 -0.01(-0.52%)
Jun 09, 2010 2.684 2.687 2.632 2.656 217,069 +0.00(+0.00%)
Jun 08, 2010 2.691 2.704 2.642 2.656 271,047 -0.05(-1.75%)
Jun 07, 2010 2.614 2.707 2.603 2.703 201,864 +0.10(+3.84%)
Jun 04, 2010 2.603 2.638 2.579 2.603 225,733 -0.04(-1.44%)
Jun 03, 2010 2.638 2.655 2.627 2.641 122,631 +0.00(+0.00%)
Jun 02, 2010 2.634 2.655 2.627 2.641 223,798 +0.01(+0.52%)
Jun 01, 2010 2.610 2.627 2.607 2.627 119,496 +0.02(+0.58%)
May 28, 2010 2.612 2.634 2.607 2.612 124,957 +0.01(+0.48%)
May 27, 2010 2.589 2.627 2.576 2.600 173,911 +0.02(+0.94%)
May 26, 2010 2.562 2.607 2.562 2.576 2,610 +0.01(+0.54%)
May 25, 2010 2.555 2.593 2.524 2.562 100,259 -0.03(-1.20%)
May 24, 2010 2.562 2.600 2.507 2.593 194,088 +0.01(+0.40%)
May 21, 2010 2.483 2.589 2.469 2.583 206,350 +0.06(+2.30%)
May 20, 2010 2.500 2.534 2.479 2.524 227,937 +0.00(+0.16%)
May 19, 2010 2.538 2.572 2.520 2.520 249,074 -0.01(-0.54%)
May 18, 2010 2.548 2.565 2.534 2.534 151,416 +0.00(+0.00%)
May 17, 2010 2.589 2.589 2.534 2.534 187,333 -0.06(-2.39%)
May 14, 2010 2.596 2.600 2.570 2.596 132,855 -0.00(-0.13%)
May 13, 2010 2.607 2.617 2.586 2.600 158,499 +0.01(+0.27%)
May 12, 2010 2.586 2.620 2.586 2.593 135,100 -0.01(-0.27%)
May 11, 2010 2.603 2.617 2.596 2.600 185,851 -0.01(-0.48%)
May 10, 2010 2.578 2.612 2.578 2.612 155,822 +0.06(+2.42%)
May 07, 2010 2.506 2.578 2.503 2.551 302,685 +0.05(+1.92%)
May 06, 2010 2.540 2.549 2.503 2.503 234,988 -0.06(-2.28%)
May 05, 2010 2.544 2.585 2.540 2.561 175,155 -0.01(-0.53%)
May 04, 2010 2.568 2.575 2.547 2.575 148,793 -0.02(-0.66%)
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.