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 )

3.045 +0.010 (+0.32%)
Streaming Delayed Price Updated: 12:19 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, 2013 2.497 2.514 2.484 2.514 225,719 +0.02(+0.69%)
Jul 30, 2013 2.484 2.501 2.484 2.497 145,485 +0.01(+0.35%)
Jul 29, 2013 2.484 2.501 2.480 2.488 323,728 +0.00(+0.00%)
Jul 26, 2013 2.493 2.501 2.488 2.488 209,383 -0.00(-0.17%)
Jul 25, 2013 2.480 2.501 2.480 2.493 182,328 -0.00(-0.00%)
Jul 24, 2013 2.506 2.514 2.493 2.493 158,178 -0.02(-0.86%)
Jul 23, 2013 2.493 2.514 2.493 2.514 157,350 +0.02(+0.87%)
Jul 22, 2013 2.493 2.510 2.493 2.493 164,879 +0.00(+0.00%)
Jul 19, 2013 2.501 2.514 2.488 2.493 258,177 -0.01(-0.52%)
Jul 18, 2013 2.519 2.523 2.506 2.506 212,124 -0.02(-0.72%)
Jul 17, 2013 2.514 2.544 2.514 2.524 200,009 +0.01(+0.55%)
Jul 16, 2013 2.527 2.527 2.510 2.510 224,140 -0.02(-0.70%)
Jul 15, 2013 2.498 2.528 2.498 2.528 195,094 +0.03(+1.20%)
Jul 12, 2013 2.506 2.515 2.498 2.498 111,473 -0.02(-0.68%)
Jul 11, 2013 2.506 2.528 2.498 2.515 208,387 +0.02(+0.69%)
Jul 10, 2013 2.493 2.506 2.485 2.498 263,950 -0.01(-0.34%)
Jul 09, 2013 2.493 2.515 2.472 2.506 334,325 +0.03(+1.21%)
Jul 08, 2013 2.472 2.498 2.468 2.476 344,528 +0.00(+0.17%)
Jul 05, 2013 2.511 2.511 2.472 2.472 283,111 -0.04(-1.70%)
Jul 03, 2013 2.511 2.536 2.498 2.515 215,369 -0.00(-0.17%)
Jul 02, 2013 2.541 2.558 2.519 2.519 255,815 -0.03(-1.01%)
Jul 01, 2013 2.583 2.583 2.532 2.545 496,583 -0.02(-0.84%)
Jun 28, 2013 2.536 2.566 2.519 2.566 240,454 +0.04(+1.53%)
Jun 27, 2013 2.515 2.553 2.511 2.528 325,355 +0.02(+0.68%)
Jun 26, 2013 2.498 2.511 2.489 2.511 218,714 +0.03(+1.21%)
Jun 25, 2013 2.476 2.506 2.455 2.481 325,880 +0.00(+0.17%)
Jun 24, 2013 2.463 2.485 2.446 2.476 477,137 -0.03(-1.03%)
Jun 21, 2013 2.515 2.519 2.502 2.502 344,911 -0.00(-0.17%)
Jun 20, 2013 2.532 2.536 2.498 2.506 370,225 -0.03(-1.35%)
Jun 19, 2013 2.562 2.575 2.536 2.541 268,329 -0.03(-1.00%)
Jun 18, 2013 2.566 2.575 2.558 2.566 178,183 -0.00(-0.00%)
Jun 17, 2013 2.570 2.583 2.562 2.566 198,577 -0.00(-0.17%)
Jun 14, 2013 2.549 2.583 2.549 2.570 158,105 +0.01(+0.50%)
Jun 13, 2013 2.549 2.583 2.536 2.558 209,752 +0.00(+0.00%)
Jun 12, 2013 2.592 2.605 2.558 2.558 300,699 -0.04(-1.48%)
Jun 11, 2013 2.583 2.605 2.562 2.596 534,001 +0.01(+0.49%)
Jun 10, 2013 2.600 2.600 2.562 2.583 487,840 -0.03(-0.98%)
Jun 07, 2013 2.609 2.622 2.609 2.609 165,307 -0.01(-0.33%)
Jun 06, 2013 2.609 2.630 2.605 2.617 197,564 +0.01(+0.33%)
Jun 05, 2013 2.592 2.617 2.592 2.609 689,507 +0.02(+0.66%)
Jun 04, 2013 2.596 2.622 2.588 2.592 1,773,422 -0.02(-0.65%)
Jun 03, 2013 2.622 2.626 2.596 2.609 324,464 -0.02(-0.65%)
May 31, 2013 2.630 2.677 2.617 2.626 243,161 -0.01(-0.48%)
May 30, 2013 2.617 2.660 2.617 2.639 206,869 +0.00(+0.00%)
May 29, 2013 2.668 2.677 2.566 2.639 1,032,032 -0.04(-1.43%)
May 28, 2013 2.707 2.728 2.677 2.677 585,282 -0.03(-1.10%)
May 24, 2013 2.724 2.732 2.707 2.707 362,450 -0.02(-0.63%)
May 23, 2013 2.732 2.741 2.698 2.724 226,085 -0.00(-0.16%)
May 22, 2013 2.762 2.766 2.724 2.728 352,010 -0.03(-0.93%)
May 21, 2013 2.766 2.766 2.745 2.753 154,448 +0.01(+0.31%)
May 20, 2013 2.745 2.753 2.745 2.745 175,077 -0.00(-0.15%)
May 17, 2013 2.766 2.766 2.745 2.749 219,684 -0.01(-0.31%)
May 16, 2013 2.766 2.779 2.753 2.758 321,299 -0.03(-1.22%)
May 15, 2013 2.779 2.792 2.771 2.792 187,815 +0.00(+0.16%)
May 13, 2013 2.787 2.792 2.787 2.787 138,280 -0.01(-0.30%)
May 10, 2013 2.783 2.804 2.783 2.796 134,982 +0.00(+0.15%)
May 09, 2013 2.796 2.813 2.787 2.792 197,105 -0.02(-0.75%)
May 08, 2013 2.804 2.813 2.800 2.813 136,171 +0.02(+0.76%)
May 07, 2013 2.796 2.804 2.792 2.792 138,103 -0.01(-0.45%)
May 06, 2013 2.800 2.813 2.800 2.804 134,583 +0.00(+0.00%)
May 03, 2013 2.813 2.812 2.804 2.804 145,810 -0.00(-0.15%)
May 02, 2013 2.813 2.821 2.804 2.808 122,220 -0.02(-0.60%)
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.