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 (%)
Aug 29, 2003 2.234 2.244 2.227 2.234 236,797 -0.00(-0.15%)
Aug 28, 2003 2.237 2.247 2.234 2.237 153,485 -0.00(-0.15%)
Aug 27, 2003 2.234 2.250 2.224 2.240 252,026 +0.01(+0.45%)
Aug 26, 2003 2.224 2.237 2.217 2.230 240,082 +0.02(+0.76%)
Aug 25, 2003 2.214 2.244 2.210 2.214 325,484 +0.01(+0.46%)
Aug 22, 2003 2.224 2.230 2.200 2.204 332,054 -0.01(-0.60%)
Aug 21, 2003 2.240 2.247 2.214 2.217 411,185 -0.03(-1.19%)
Aug 20, 2003 2.240 2.250 2.240 2.244 186,631 -0.00(-0.15%)
Aug 19, 2003 2.250 2.254 2.224 2.247 446,122 +0.02(+0.75%)
Aug 18, 2003 2.224 2.250 2.224 2.230 263,971 +0.01(+0.30%)
Aug 15, 2003 2.237 2.237 2.204 2.224 229,033 -0.02(-0.75%)
Aug 14, 2003 2.244 2.247 2.210 2.240 267,852 -0.02(-0.74%)
Aug 13, 2003 2.237 2.274 2.227 2.257 337,429 +0.00(+0.00%)
Aug 12, 2003 2.247 2.267 2.244 2.257 300,401 +0.00(+0.15%)
Aug 11, 2003 2.247 2.271 2.244 2.254 322,498 +0.01(+0.45%)
Aug 08, 2003 2.240 2.274 2.240 2.244 261,283 -0.02(-0.89%)
Aug 07, 2003 2.234 2.274 2.224 2.264 378,935 +0.03(+1.20%)
Aug 06, 2003 2.230 2.240 2.224 2.237 245,158 +0.00(+0.15%)
Aug 05, 2003 2.237 2.240 2.220 2.234 274,123 -0.01(-0.30%)
Aug 04, 2003 2.207 2.240 2.204 2.240 406,706 +0.04(+1.83%)
Aug 01, 2003 2.224 2.234 2.197 2.200 409,095 -0.02(-0.76%)
Jul 31, 2003 2.217 2.237 2.214 2.217 806,246 -0.00(-0.15%)
Jul 30, 2003 2.204 2.234 2.204 2.220 384,609 +0.02(+1.07%)
Jul 29, 2003 2.230 2.230 2.197 2.197 477,477 -0.03(-1.20%)
Jul 28, 2003 2.244 2.257 2.224 2.224 530,330 -0.03(-1.19%)
Jul 25, 2003 2.240 2.257 2.237 2.250 288,457 +0.00(+0.00%)
Jul 24, 2003 2.237 2.260 2.237 2.250 407,005 +0.01(+0.45%)
Jul 23, 2003 2.240 2.260 2.230 2.240 847,454 +0.00(+0.15%)
Jul 22, 2003 2.227 2.247 2.217 2.237 465,532 +0.00(+0.00%)
Jul 21, 2003 2.260 2.267 2.237 2.237 332,949 -0.02(-1.04%)
Jul 18, 2003 2.257 2.271 2.244 2.260 411,185 +0.01(+0.30%)
Jul 17, 2003 2.267 2.277 2.250 2.254 467,921 -0.02(-1.03%)
Jul 16, 2003 2.274 2.287 2.267 2.277 433,581 -0.01(-0.58%)
Jul 15, 2003 2.304 2.314 2.271 2.291 249,040 -0.01(-0.44%)
Jul 14, 2003 2.314 2.321 2.287 2.301 310,255 -0.00(-0.15%)
Jul 11, 2003 2.301 2.317 2.294 2.304 281,290 -0.01(-0.58%)
Jul 10, 2003 2.311 2.321 2.307 2.317 310,852 +0.01(+0.44%)
Jul 09, 2003 2.317 2.317 2.297 2.307 352,359 -0.00(-0.14%)
Jul 08, 2003 2.307 2.321 2.304 2.311 224,554 -0.01(-0.29%)
Jul 07, 2003 2.297 2.321 2.297 2.317 423,428 -0.01(-0.29%)
Jul 03, 2003 2.331 2.337 2.324 2.324 160,353 +0.00(+0.00%)
Jul 02, 2003 2.331 2.341 2.324 2.324 335,040 -0.01(-0.43%)
Jul 01, 2003 2.327 2.341 2.321 2.334 320,408 +0.00(+0.00%)
Jun 30, 2003 2.321 2.341 2.321 2.334 310,554 +0.01(+0.58%)
Jun 27, 2003 2.324 2.348 2.321 2.321 353,852 -0.01(-0.29%)
Jun 26, 2003 2.327 2.341 2.327 2.327 364,005 -0.02(-0.71%)
Jun 25, 2003 2.327 2.344 2.324 2.344 404,914 +0.02(+0.72%)
Jun 24, 2003 2.301 2.341 2.301 2.327 1,016,169 -0.01(-0.57%)
Jun 23, 2003 2.324 2.344 2.317 2.341 272,630 +0.02(+0.87%)
Jun 20, 2003 2.327 2.337 2.314 2.321 376,546 -0.00(-0.14%)
Jun 19, 2003 2.344 2.348 2.324 2.324 308,165 -0.02(-0.86%)
Jun 18, 2003 2.351 2.364 2.331 2.344 310,554 -0.01(-0.28%)
Jun 17, 2003 2.364 2.371 2.351 2.351 452,095 -0.01(-0.57%)
Jun 16, 2003 2.368 2.378 2.361 2.364 343,699 -0.00(-0.14%)
Jun 13, 2003 2.368 2.374 2.364 2.368 165,131 +0.00(+0.14%)
Jun 12, 2003 2.364 2.371 2.351 2.364 397,748 -0.01(-0.28%)
Jun 11, 2003 2.361 2.374 2.358 2.371 218,283 -0.01(-0.28%)
Jun 10, 2003 2.364 2.378 2.364 2.378 214,700 +0.01(+0.57%)
Jun 09, 2003 2.371 2.371 2.371 2.364 275,915 +0.00(+0.14%)
Jun 06, 2003 2.374 2.378 2.361 2.361 288,457 -0.01(-0.56%)
Jun 05, 2003 2.364 2.384 2.364 2.374 348,477 +0.01(+0.28%)
Jun 04, 2003 2.394 2.394 2.364 2.368 424,025 -0.02(-0.70%)
Jun 03, 2003 2.398 2.398 2.364 2.384 259,491 +0.01(+0.28%)
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.