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 (%)
Sep 29, 2023 2.889 2.917 2.889 2.908 178,934 +0.05(+1.66%)
Sep 28, 2023 2.851 2.879 2.851 2.860 79,632 -0.02(-0.66%)
Sep 27, 2023 2.889 2.908 2.870 2.879 60,494 +0.00(+0.00%)
Sep 26, 2023 2.879 2.889 2.879 2.879 79,553 -0.03(-0.98%)
Sep 25, 2023 2.927 2.908 2.898 2.908 50,188 -0.02(-0.65%)
Sep 22, 2023 2.927 2.936 2.927 2.927 17,560 -0.01(-0.32%)
Sep 21, 2023 2.946 2.946 2.927 2.936 17,259 -0.01(-0.32%)
Sep 20, 2023 2.955 2.965 2.946 2.946 44,085 -0.01(-0.32%)
Sep 19, 2023 2.936 2.957 2.936 2.955 30,426 +0.01(+0.32%)
Sep 18, 2023 2.936 2.946 2.936 2.946 54,123 -0.01(-0.32%)
Sep 15, 2023 2.965 2.965 2.946 2.955 76,748 +0.00(+0.00%)
Sep 14, 2023 2.946 2.965 2.946 2.955 29,194 +0.00(+0.00%)
Sep 13, 2023 2.946 2.965 2.946 2.955 28,246 -0.01(-0.32%)
Sep 12, 2023 2.946 2.974 2.946 2.965 40,162 +0.01(+0.33%)
Sep 11, 2023 2.955 2.955 2.945 2.955 38,212 +0.00(+0.00%)
Sep 08, 2023 2.955 2.964 2.955 2.955 17,406 -0.01(-0.32%)
Sep 07, 2023 2.974 2.982 2.955 2.964 47,975 -0.01(-0.32%)
Sep 06, 2023 2.974 3.002 2.964 2.974 52,196 +0.00(+0.00%)
Sep 05, 2023 3.040 3.040 2.964 2.974 59,403 -0.08(-2.78%)
Sep 01, 2023 3.012 3.059 3.012 3.059 80,295 +0.03(+0.93%)
Aug 31, 2023 3.021 3.040 3.012 3.030 74,871 +0.03(+0.94%)
Aug 30, 2023 2.964 3.012 2.955 3.002 99,836 +0.03(+0.95%)
Aug 29, 2023 2.964 2.993 2.955 2.974 99,876 +0.01(+0.32%)
Aug 28, 2023 2.945 2.964 2.945 2.964 50,615 +0.02(+0.64%)
Aug 25, 2023 2.945 2.964 2.945 2.945 61,548 -0.01(-0.32%)
Aug 24, 2023 2.945 2.964 2.945 2.955 84,202 +0.00(+0.00%)
Aug 23, 2023 2.964 2.964 2.936 2.955 70,225 +0.01(+0.32%)
Aug 22, 2023 2.964 2.974 2.945 2.945 46,397 -0.02(-0.64%)
Aug 21, 2023 2.974 2.974 2.955 2.964 4,685 +0.00(+0.00%)
Aug 18, 2023 2.964 2.974 2.945 2.964 22,962 -0.01(-0.32%)
Aug 17, 2023 2.993 3.002 2.962 2.974 18,721 -0.02(-0.63%)
Aug 16, 2023 3.002 3.002 2.983 2.993 18,642 +0.00(+0.00%)
Aug 15, 2023 3.002 3.002 2.983 2.993 269,408 +0.00(+0.02%)
Aug 14, 2023 3.011 3.011 2.969 2.992 272,438 +0.01(+0.31%)
Aug 11, 2023 3.030 3.030 2.973 2.983 36,685 -0.04(-1.24%)
Aug 10, 2023 3.011 3.039 3.001 3.020 161,843 +0.02(+0.63%)
Aug 09, 2023 2.992 3.011 2.992 3.001 32,626 +0.00(+0.00%)
Aug 08, 2023 2.983 3.020 2.992 3.001 68,129 +0.01(+0.31%)
Aug 07, 2023 2.973 2.995 2.973 2.992 75,679 +0.02(+0.63%)
Aug 04, 2023 2.973 3.001 2.973 2.973 48,140 +0.01(+0.32%)
Aug 03, 2023 2.992 2.997 2.964 2.964 63,193 -0.05(-1.56%)
Aug 02, 2023 3.001 3.011 2.992 3.011 47,875 -0.01(-0.31%)
Aug 01, 2023 3.011 3.039 3.001 3.020 53,416 +0.00(+0.00%)
Jul 31, 2023 3.030 3.030 3.020 3.020 56,409 +0.00(+0.00%)
Jul 28, 2023 3.001 3.030 3.001 3.020 64,348 +0.01(+0.31%)
Jul 27, 2023 3.011 3.030 2.992 3.011 244,735 +0.01(+0.31%)
Jul 26, 2023 3.011 3.030 3.001 3.001 27,314 -0.01(-0.31%)
Jul 25, 2023 3.020 3.067 3.001 3.011 60,592 -0.03(-0.93%)
Jul 24, 2023 3.067 3.067 3.020 3.039 37,582 -0.03(-0.92%)
Jul 21, 2023 3.001 3.086 3.001 3.067 77,128 +0.06(+1.87%)
Jul 20, 2023 3.011 3.011 3.001 3.011 17,654 -0.01(-0.31%)
Jul 19, 2023 3.011 3.076 3.002 3.020 126,041 +0.01(+0.31%)
Jul 18, 2023 3.001 3.020 2.992 3.011 51,599 +0.00(+0.03%)
Jul 17, 2023 3.001 3.038 3.001 3.010 21,372 +0.00(+0.00%)
Jul 14, 2023 3.010 3.029 3.010 3.010 60,759 -0.01(-0.31%)
Jul 13, 2023 3.010 3.038 3.002 3.019 56,901 +0.01(+0.26%)
Jul 12, 2023 2.991 3.019 2.991 3.012 25,694 +0.02(+0.64%)
Jul 11, 2023 2.991 3.010 2.991 2.992 25,974 -0.01(-0.28%)
Jul 10, 2023 2.991 3.007 2.987 3.001 15,340 +0.00(+0.00%)
Jul 07, 2023 2.982 3.010 2.981 3.001 35,884 +0.02(+0.63%)
Jul 06, 2023 2.991 2.991 2.982 2.982 36,050 -0.02(-0.62%)
Jul 05, 2023 3.001 3.001 2.982 3.001 60,173 +0.01(+0.31%)
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.