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 )

3.070 +0.030 (+0.99%)
Streaming Delayed Price Updated: 2:45 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 (%)
Sep 30, 2014 2.676 2.695 2.672 2.695 81,850 +0.03(+1.06%)
Sep 29, 2014 2.648 2.672 2.648 2.667 143,110 +0.01(+0.36%)
Sep 26, 2014 2.653 2.662 2.634 2.658 103,514 -0.00(-0.18%)
Sep 25, 2014 2.658 2.662 2.634 2.662 163,577 +0.00(+0.00%)
Sep 24, 2014 2.643 2.662 2.643 2.662 90,174 +0.01(+0.36%)
Sep 23, 2014 2.639 2.653 2.639 2.653 122,487 +0.02(+0.72%)
Sep 22, 2014 2.658 2.667 2.634 2.634 131,672 -0.02(-0.89%)
Sep 19, 2014 2.653 2.662 2.653 2.658 85,558 +0.00(+0.00%)
Sep 18, 2014 2.658 2.667 2.653 2.658 142,161 -0.00(-0.18%)
Sep 17, 2014 2.662 2.667 2.662 2.662 141,719 +0.00(+0.18%)
Sep 16, 2014 2.681 2.686 2.658 2.658 169,760 -0.02(-0.58%)
Sep 15, 2014 2.683 2.692 2.673 2.673 171,077 -0.01(-0.35%)
Sep 12, 2014 2.692 2.697 2.683 2.683 171,326 -0.01(-0.35%)
Sep 11, 2014 2.687 2.706 2.687 2.692 179,393 -0.00(-0.17%)
Sep 10, 2014 2.697 2.701 2.687 2.697 112,405 -0.01(-0.52%)
Sep 09, 2014 2.692 2.715 2.692 2.711 175,361 +0.02(+0.70%)
Sep 08, 2014 2.706 2.715 2.692 2.692 143,599 -0.02(-0.87%)
Sep 05, 2014 2.734 2.734 2.715 2.715 55,180 -0.02(-0.86%)
Sep 04, 2014 2.744 2.753 2.720 2.739 116,913 -0.01(-0.34%)
Sep 03, 2014 2.725 2.748 2.725 2.748 101,153 +0.02(+0.69%)
Sep 02, 2014 2.739 2.739 2.725 2.730 131,362 -0.01(-0.51%)
Aug 29, 2014 2.739 2.744 2.744 2.744 96,424 +0.01(+0.34%)
Aug 28, 2014 2.711 2.734 2.711 2.734 85,768 +0.01(+0.34%)
Aug 27, 2014 2.697 2.725 2.697 2.725 67,326 +0.02(+0.87%)
Aug 26, 2014 2.720 2.720 2.701 2.701 116,072 -0.02(-0.86%)
Aug 25, 2014 2.715 2.725 2.706 2.725 65,838 +0.00(+0.17%)
Aug 22, 2014 2.725 2.734 2.715 2.720 85,261 -0.00(-0.17%)
Aug 21, 2014 2.715 2.725 2.711 2.725 134,782 +0.00(+0.00%)
Aug 20, 2014 2.711 2.730 2.706 2.725 214,384 +0.00(+0.02%)
Aug 19, 2014 2.715 2.725 2.707 2.724 108,429 +0.01(+0.50%)
Aug 18, 2014 2.678 2.706 2.678 2.711 168,801 +0.02(+0.70%)
Aug 15, 2014 2.687 2.711 2.687 2.692 141,100 +0.00(+0.17%)
Aug 14, 2014 2.701 2.701 2.683 2.687 134,263 -0.01(-0.52%)
Aug 13, 2014 2.697 2.701 2.689 2.701 174,272 +0.00(+0.17%)
Aug 12, 2014 2.706 2.706 2.683 2.697 74,031 +0.00(+0.12%)
Aug 11, 2014 2.679 2.693 2.679 2.693 52,081 +0.01(+0.52%)
Aug 08, 2014 2.665 2.679 2.661 2.679 95,120 +0.02(+0.88%)
Aug 07, 2014 2.665 2.670 2.656 2.656 61,704 +0.00(+0.00%)
Aug 06, 2014 2.656 2.670 2.656 2.656 82,624 -0.00(-0.18%)
Aug 05, 2014 2.670 2.679 2.661 2.661 129,742 -0.01(-0.35%)
Aug 04, 2014 2.670 2.684 2.670 2.670 102,198 +0.00(+0.00%)
Aug 01, 2014 2.665 2.698 2.665 2.670 192,782 +0.00(+0.17%)
Jul 31, 2014 2.675 2.689 2.665 2.665 119,498 -0.03(-1.21%)
Jul 30, 2014 2.707 2.712 2.684 2.698 85,992 -0.01(-0.52%)
Jul 29, 2014 2.703 2.721 2.684 2.712 243,218 +0.00(+0.17%)
Jul 28, 2014 2.735 2.735 2.703 2.707 102,336 -0.03(-1.02%)
Jul 25, 2014 2.721 2.735 2.717 2.735 128,682 +0.01(+0.34%)
Jul 24, 2014 2.721 2.726 2.707 2.726 116,745 +0.00(+0.17%)
Jul 23, 2014 2.717 2.726 2.707 2.721 164,505 +0.01(+0.52%)
Jul 22, 2014 2.698 2.717 2.698 2.707 135,841 +0.00(+0.02%)
Jul 21, 2014 2.693 2.717 2.693 2.707 115,489 +0.02(+0.67%)
Jul 18, 2014 2.703 2.707 2.689 2.689 179,159 -0.02(-0.69%)
Jul 17, 2014 2.693 2.712 2.689 2.707 153,927 +0.01(+0.52%)
Jul 16, 2014 2.679 2.693 2.670 2.693 82,603 +0.02(+0.70%)
Jul 15, 2014 2.665 2.679 2.665 2.675 160,855 +0.00(+0.13%)
Jul 14, 2014 2.699 2.699 2.657 2.671 268,781 -0.03(-1.20%)
Jul 11, 2014 2.667 2.704 2.667 2.704 146,170 +0.04(+1.39%)
Jul 10, 2014 2.667 2.685 2.667 2.667 110,797 +0.00(+0.00%)
Jul 09, 2014 2.671 2.681 2.662 2.667 219,576 -0.00(-0.17%)
Jul 08, 2014 2.662 2.685 2.662 2.671 126,988 +0.00(+0.17%)
Jul 07, 2014 2.667 2.690 2.667 2.667 160,138 +0.00(+0.00%)
Jul 03, 2014 2.671 2.667 2.667 2.667 62,746 -0.00(-0.17%)
Jul 02, 2014 2.713 2.713 2.671 2.671 225,545 -0.03(-1.20%)
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.