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 31, 2022 3.066 3.066 3.040 3.058 76,597 +0.00(+0.00%)
Aug 30, 2022 3.040 3.075 3.040 3.058 65,761 +0.01(+0.29%)
Aug 29, 2022 3.049 3.058 3.033 3.049 71,116 +0.00(+0.00%)
Aug 26, 2022 3.049 3.050 3.032 3.049 130,783 +0.00(+0.00%)
Aug 25, 2022 3.049 3.058 3.045 3.049 100,927 +0.00(+0.00%)
Aug 24, 2022 3.058 3.075 3.049 3.049 47,622 -0.01(-0.29%)
Aug 23, 2022 3.066 3.087 3.058 3.058 32,958 -0.02(-0.57%)
Aug 22, 2022 3.084 3.101 3.067 3.075 60,493 -0.03(-1.12%)
Aug 19, 2022 3.119 3.119 3.075 3.110 72,018 -0.01(-0.28%)
Aug 18, 2022 3.119 3.128 3.115 3.119 81,763 -0.01(-0.28%)
Aug 17, 2022 3.119 3.128 3.110 3.128 70,468 +0.00(+0.00%)
Aug 16, 2022 3.163 3.182 3.119 3.128 83,817 -0.05(-1.57%)
Aug 15, 2022 3.169 3.181 3.152 3.178 38,879 +0.01(+0.27%)
Aug 12, 2022 3.143 3.186 3.143 3.169 60,027 +0.02(+0.55%)
Aug 11, 2022 3.160 3.186 3.134 3.152 70,193 -0.02(-0.55%)
Aug 10, 2022 3.178 3.178 3.150 3.169 48,181 +0.02(+0.55%)
Aug 09, 2022 3.134 3.158 3.126 3.152 60,019 +0.00(+0.00%)
Aug 08, 2022 3.134 3.175 3.134 3.152 73,942 +0.02(+0.55%)
Aug 05, 2022 3.169 3.178 3.134 3.134 35,500 -0.06(-1.90%)
Aug 04, 2022 3.186 3.212 3.186 3.195 69,768 -0.01(-0.27%)
Aug 03, 2022 3.195 3.208 3.195 3.204 41,710 -0.03(-0.81%)
Aug 02, 2022 3.152 3.230 3.152 3.230 60,688 +0.07(+2.20%)
Aug 01, 2022 3.108 3.186 3.108 3.160 41,000 +0.03(+1.11%)
Jul 29, 2022 3.108 3.126 3.108 3.126 53,691 +0.03(+1.12%)
Jul 28, 2022 3.091 3.108 3.082 3.091 98,555 +0.00(+0.00%)
Jul 27, 2022 3.082 3.099 3.073 3.091 25,025 +0.02(+0.56%)
Jul 26, 2022 3.073 3.082 3.073 3.073 72,958 -0.01(-0.28%)
Jul 25, 2022 3.065 3.099 3.064 3.082 53,280 +0.01(+0.28%)
Jul 22, 2022 3.039 3.082 3.039 3.073 51,869 +0.05(+1.72%)
Jul 21, 2022 3.021 3.039 3.021 3.021 17,939 +0.00(+0.00%)
Jul 20, 2022 3.030 3.038 3.021 3.021 25,257 -0.02(-0.57%)
Jul 19, 2022 3.047 3.056 3.030 3.039 20,126 -0.02(-0.49%)
Jul 18, 2022 3.045 3.062 3.045 3.054 48,060 +0.02(+0.57%)
Jul 15, 2022 3.045 3.071 3.037 3.037 36,597 -0.02(-0.57%)
Jul 14, 2022 3.028 3.071 3.021 3.054 31,073 +0.00(+0.00%)
Jul 13, 2022 3.037 3.062 3.027 3.054 48,953 +0.01(+0.28%)
Jul 12, 2022 3.019 3.054 3.019 3.045 30,076 +0.03(+0.86%)
Jul 11, 2022 3.028 3.071 3.019 3.019 16,795 -0.02(-0.57%)
Jul 08, 2022 3.037 3.037 3.028 3.037 22,046 -0.01(-0.28%)
Jul 07, 2022 3.054 3.073 3.045 3.045 42,639 -0.02(-0.56%)
Jul 06, 2022 3.071 3.075 3.057 3.062 94,286 +0.00(+0.14%)
Jul 05, 2022 3.037 3.062 3.037 3.058 107,930 +0.00(+0.14%)
Jul 01, 2022 3.037 3.062 3.037 3.054 159,772 +0.02(+0.57%)
Jun 30, 2022 3.019 3.045 3.011 3.037 98,122 +0.03(+1.15%)
Jun 29, 2022 2.985 3.009 2.985 3.002 34,309 +0.00(+0.14%)
Jun 28, 2022 2.993 3.019 2.985 2.998 108,385 +0.01(+0.43%)
Jun 27, 2022 2.976 2.993 2.963 2.985 80,153 -0.01(-0.29%)
Jun 24, 2022 2.968 3.002 2.968 2.993 96,891 +0.03(+0.87%)
Jun 23, 2022 2.959 2.976 2.955 2.968 29,819 +0.01(+0.29%)
Jun 22, 2022 2.950 2.968 2.950 2.959 58,480 +0.02(+0.59%)
Jun 21, 2022 2.933 2.948 2.933 2.942 70,450 +0.00(+0.00%)
Jun 17, 2022 2.933 2.950 2.933 2.942 87,753 +0.02(+0.59%)
Jun 16, 2022 2.924 2.933 2.899 2.924 411,165 -0.03(-1.17%)
Jun 15, 2022 2.976 2.976 2.933 2.959 79,163 -0.01(-0.29%)
Jun 14, 2022 2.968 2.985 2.959 2.968 106,250 -0.01(-0.20%)
Jun 13, 2022 3.008 3.008 2.974 2.974 159,494 -0.05(-1.70%)
Jun 10, 2022 3.033 3.042 2.998 3.025 209,081 -0.03(-0.84%)
Jun 09, 2022 3.042 3.059 3.042 3.051 91,852 -0.00(-0.14%)
Jun 08, 2022 3.042 3.068 3.042 3.055 194,087 -0.00(-0.14%)
Jun 07, 2022 3.042 3.068 3.042 3.059 156,300 +0.02(+0.56%)
Jun 06, 2022 3.076 3.076 3.033 3.042 469,889 -0.03(-0.98%)
Jun 03, 2022 3.068 3.093 3.059 3.072 308,652 -0.00(-0.14%)
Jun 02, 2022 3.085 3.111 3.068 3.076 582,022 -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.