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 )

3.055 -0.014 (-0.46%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 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, 2021 3.511 3.511 3.494 3.494 57,521 -0.02(-0.46%)
Sep 29, 2021 3.511 3.511 3.495 3.511 57,556 +0.01(+0.23%)
Sep 28, 2021 3.503 3.511 3.494 3.503 94,836 +0.00(+0.00%)
Sep 27, 2021 3.511 3.524 3.503 3.503 66,846 -0.03(-0.92%)
Sep 24, 2021 3.527 3.535 3.511 3.535 78,343 +0.02(+0.46%)
Sep 23, 2021 3.543 3.551 3.470 3.519 382,737 -0.02(-0.69%)
Sep 22, 2021 3.551 3.551 3.543 3.543 34,760 -0.02(-0.45%)
Sep 21, 2021 3.551 3.559 3.543 3.559 49,153 +0.00(+0.00%)
Sep 20, 2021 3.559 3.559 3.543 3.559 125,015 +0.00(+0.00%)
Sep 17, 2021 3.559 3.559 3.543 3.559 67,813 +0.01(+0.23%)
Sep 16, 2021 3.551 3.559 3.543 3.551 69,513 -0.01(-0.17%)
Sep 15, 2021 3.551 3.559 3.551 3.557 69,270 +0.00(+0.06%)
Sep 14, 2021 3.559 3.559 3.543 3.555 75,380 +0.00(+0.05%)
Sep 13, 2021 3.553 3.553 3.545 3.553 83,478 +0.00(+0.00%)
Sep 10, 2021 3.553 3.553 3.537 3.553 91,739 +0.02(+0.68%)
Sep 09, 2021 3.553 3.561 3.545 3.529 153,844 -0.02(-0.68%)
Sep 08, 2021 3.553 3.553 3.545 3.553 253,320 +0.00(+0.00%)
Sep 07, 2021 3.537 3.553 3.537 3.553 90,595 +0.01(+0.23%)
Sep 03, 2021 3.537 3.537 3.521 3.545 103,547 +0.01(+0.23%)
Sep 02, 2021 3.545 3.553 3.537 3.537 97,292 -0.02(-0.45%)
Sep 01, 2021 3.553 3.553 3.537 3.553 119,801 +0.00(+0.00%)
Aug 31, 2021 3.553 3.553 3.537 3.553 88,376 +0.02(+0.45%)
Aug 30, 2021 3.553 3.553 3.529 3.537 129,669 -0.02(-0.45%)
Aug 27, 2021 3.553 3.553 3.537 3.553 41,387 +0.01(+0.23%)
Aug 26, 2021 3.545 3.545 3.529 3.545 59,919 +0.00(+0.00%)
Aug 25, 2021 3.553 3.553 3.537 3.545 80,479 -0.01(-0.23%)
Aug 24, 2021 3.545 3.553 3.537 3.553 143,254 +0.02(+0.45%)
Aug 23, 2021 3.545 3.545 3.537 3.537 112,910 -0.01(-0.23%)
Aug 20, 2021 3.545 3.545 3.529 3.545 64,488 +0.01(+0.23%)
Aug 19, 2021 3.545 3.545 3.529 3.537 81,280 -0.01(-0.23%)
Aug 18, 2021 3.545 3.545 3.537 3.545 95,085 +0.00(+0.00%)
Aug 17, 2021 3.553 3.553 3.537 3.545 154,387 +0.01(+0.16%)
Aug 16, 2021 3.548 3.548 3.532 3.540 90,376 -0.01(-0.23%)
Aug 13, 2021 3.540 3.548 3.532 3.548 88,077 +0.01(+0.23%)
Aug 12, 2021 3.532 3.540 3.524 3.540 43,590 +0.01(+0.23%)
Aug 11, 2021 3.540 3.540 3.524 3.532 118,237 +0.00(+0.00%)
Aug 10, 2021 3.532 3.532 3.524 3.532 201,506 +0.01(+0.23%)
Aug 09, 2021 3.532 3.532 3.516 3.524 76,806 -0.01(-0.23%)
Aug 06, 2021 3.532 3.540 3.524 3.532 70,920 -0.01(-0.23%)
Aug 05, 2021 3.540 3.548 3.524 3.540 83,289 -0.01(-0.23%)
Aug 04, 2021 3.548 3.548 3.532 3.548 115,288 +0.00(+0.00%)
Aug 03, 2021 3.540 3.548 3.532 3.548 77,160 +0.01(+0.23%)
Aug 02, 2021 3.532 3.540 3.524 3.540 166,731 +0.01(+0.23%)
Jul 30, 2021 3.532 3.532 3.524 3.532 86,388 +0.00(+0.00%)
Jul 29, 2021 3.540 3.540 3.516 3.532 116,123 +0.00(+0.00%)
Jul 28, 2021 3.524 3.540 3.524 3.532 67,766 +0.01(+0.23%)
Jul 27, 2021 3.532 3.532 3.516 3.524 41,694 +0.00(+0.00%)
Jul 26, 2021 3.524 3.548 3.524 3.524 61,527 -0.01(-0.23%)
Jul 23, 2021 3.516 3.532 3.516 3.532 120,985 +0.02(+0.68%)
Jul 22, 2021 3.524 3.524 3.508 3.508 60,614 -0.02(-0.45%)
Jul 21, 2021 3.556 3.556 3.516 3.524 77,999 -0.02(-0.68%)
Jul 20, 2021 3.548 3.548 3.540 3.548 65,883 +0.00(+0.00%)
Jul 19, 2021 3.540 3.548 3.532 3.548 100,315 +0.01(+0.23%)
Jul 16, 2021 3.532 3.540 3.516 3.540 69,646 +0.02(+0.68%)
Jul 15, 2021 3.532 3.540 3.516 3.516 62,266 -0.02(-0.45%)
Jul 14, 2021 3.540 3.540 3.524 3.532 116,513 +0.00(+0.11%)
Jul 13, 2021 3.524 3.532 3.508 3.528 125,229 +0.01(+0.28%)
Jul 12, 2021 3.526 3.526 3.502 3.518 84,740 +0.00(+0.00%)
Jul 09, 2021 3.518 3.526 3.510 3.518 67,893 +0.01(+0.34%)
Jul 08, 2021 3.518 3.534 3.502 3.506 273,843 -0.01(-0.34%)
Jul 07, 2021 3.518 3.518 3.502 3.518 71,650 +0.00(+0.00%)
Jul 06, 2021 3.510 3.518 3.502 3.518 148,586 +0.01(+0.23%)
Jul 02, 2021 3.494 3.510 3.478 3.510 63,800 +0.02(+0.45%)
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.