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 )

3.050 +0.015 (+0.48%)
Streaming Delayed Price Updated: 11:25 AM 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, 2022 2.840 2.872 2.840 2.840 708,188 -0.01(-0.31%)
Sep 29, 2022 2.857 2.866 2.844 2.849 69,809 -0.01(-0.31%)
Sep 28, 2022 2.857 2.892 2.857 2.857 60,004 +0.00(+0.00%)
Sep 27, 2022 2.884 2.884 2.857 2.857 89,458 -0.03(-0.91%)
Sep 26, 2022 2.884 2.901 2.884 2.884 94,118 -0.02(-0.60%)
Sep 23, 2022 2.892 2.910 2.892 2.901 85,332 -0.01(-0.45%)
Sep 22, 2022 2.919 2.936 2.910 2.914 39,911 -0.01(-0.45%)
Sep 21, 2022 2.971 2.984 2.910 2.927 73,311 -0.04(-1.47%)
Sep 20, 2022 2.980 2.980 2.971 2.971 37,350 -0.02(-0.58%)
Sep 19, 2022 2.971 2.999 2.971 2.988 76,744 +0.01(+0.29%)
Sep 16, 2022 2.962 2.980 2.954 2.980 33,710 +0.00(+0.00%)
Sep 15, 2022 2.980 3.010 2.971 2.980 80,388 +0.00(+0.00%)
Sep 14, 2022 2.980 2.998 2.980 2.980 32,796 -0.02(-0.58%)
Sep 13, 2022 3.023 3.023 2.990 2.997 52,445 -0.02(-0.79%)
Sep 12, 2022 3.056 3.056 3.004 3.021 31,794 +0.00(+0.00%)
Sep 09, 2022 3.012 3.038 3.012 3.021 48,046 +0.01(+0.29%)
Sep 08, 2022 3.004 3.038 3.004 3.012 35,849 -0.01(-0.29%)
Sep 07, 2022 3.030 3.047 3.021 3.021 44,154 -0.03(-0.85%)
Sep 06, 2022 3.038 3.051 3.038 3.047 77,000 -0.01(-0.28%)
Sep 02, 2022 3.038 3.057 3.038 3.056 43,161 +0.02(+0.57%)
Sep 01, 2022 3.021 3.038 3.021 3.038 74,588 +0.00(+0.00%)
Aug 31, 2022 3.047 3.047 3.021 3.038 77,082 +0.00(+0.00%)
Aug 30, 2022 3.021 3.056 3.021 3.038 66,177 +0.01(+0.29%)
Aug 29, 2022 3.030 3.038 3.014 3.030 71,567 +0.00(+0.00%)
Aug 26, 2022 3.030 3.031 3.012 3.030 131,611 +0.00(+0.00%)
Aug 25, 2022 3.030 3.038 3.025 3.030 101,566 +0.00(+0.00%)
Aug 24, 2022 3.038 3.056 3.030 3.030 47,924 -0.01(-0.29%)
Aug 23, 2022 3.047 3.068 3.038 3.038 33,167 -0.02(-0.57%)
Aug 22, 2022 3.065 3.082 3.047 3.056 60,876 -0.03(-1.12%)
Aug 19, 2022 3.099 3.099 3.056 3.091 72,474 -0.01(-0.28%)
Aug 18, 2022 3.099 3.108 3.095 3.099 82,280 -0.01(-0.28%)
Aug 17, 2022 3.099 3.108 3.091 3.108 70,915 +0.00(+0.00%)
Aug 16, 2022 3.143 3.162 3.099 3.108 84,348 -0.05(-1.57%)
Aug 15, 2022 3.149 3.161 3.132 3.158 39,125 +0.01(+0.27%)
Aug 12, 2022 3.123 3.166 3.123 3.149 60,407 +0.02(+0.55%)
Aug 11, 2022 3.140 3.166 3.115 3.132 70,637 -0.02(-0.55%)
Aug 10, 2022 3.158 3.158 3.130 3.149 48,486 +0.02(+0.55%)
Aug 09, 2022 3.115 3.138 3.106 3.132 60,399 +0.00(+0.00%)
Aug 08, 2022 3.115 3.155 3.115 3.132 74,410 +0.02(+0.55%)
Aug 05, 2022 3.149 3.158 3.115 3.115 35,725 -0.06(-1.90%)
Aug 04, 2022 3.166 3.192 3.166 3.175 70,209 -0.01(-0.27%)
Aug 03, 2022 3.175 3.188 3.175 3.184 41,974 -0.03(-0.81%)
Aug 02, 2022 3.132 3.209 3.132 3.209 61,072 +0.07(+2.20%)
Aug 01, 2022 3.089 3.166 3.089 3.140 41,260 +0.03(+1.11%)
Jul 29, 2022 3.089 3.106 3.089 3.106 54,031 +0.03(+1.12%)
Jul 28, 2022 3.071 3.089 3.063 3.071 99,178 +0.00(+0.00%)
Jul 27, 2022 3.063 3.080 3.054 3.071 25,183 +0.02(+0.57%)
Jul 26, 2022 3.054 3.062 3.054 3.054 73,420 -0.01(-0.28%)
Jul 25, 2022 3.045 3.080 3.045 3.063 53,617 +0.01(+0.28%)
Jul 22, 2022 3.020 3.063 3.020 3.054 52,197 +0.05(+1.72%)
Jul 21, 2022 3.002 3.020 3.002 3.002 18,052 +0.00(+0.00%)
Jul 20, 2022 3.011 3.019 3.002 3.002 25,417 -0.02(-0.57%)
Jul 19, 2022 3.028 3.037 3.011 3.020 20,253 -0.02(-0.49%)
Jul 18, 2022 3.026 3.043 3.026 3.035 48,364 +0.02(+0.57%)
Jul 15, 2022 3.026 3.052 3.017 3.017 36,828 -0.02(-0.57%)
Jul 14, 2022 3.009 3.052 3.002 3.035 31,270 +0.00(+0.00%)
Jul 13, 2022 3.017 3.043 3.008 3.035 49,263 +0.01(+0.28%)
Jul 12, 2022 3.000 3.035 3.000 3.026 30,267 +0.03(+0.86%)
Jul 11, 2022 3.009 3.052 3.000 3.000 16,902 -0.02(-0.57%)
Jul 08, 2022 3.017 3.017 3.009 3.017 22,186 -0.01(-0.28%)
Jul 07, 2022 3.035 3.054 3.026 3.026 42,908 -0.02(-0.56%)
Jul 06, 2022 3.052 3.056 3.038 3.043 94,883 +0.00(+0.14%)
Jul 05, 2022 3.017 3.043 3.017 3.039 108,613 +0.00(+0.14%)
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.