Sign In  |  Register  |  About Mill Valley  |  Contact Us

Mill Valley, CA
September 01, 2020 1:29pm
7-Day Forecast | Traffic

  • Search Hotels in Mill Valley

  • 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 -0.015 (-0.49%)
Official Closing Price Updated: 7:00 PM EDT, Jun 6, 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 (%)
May 31, 2016 2.871 2.875 2.855 2.855 114,500 +0.00(+0.00%)
May 27, 2016 2.888 2.855 2.855 2.855 102,626 -0.02(-0.75%)
May 26, 2016 2.888 2.888 2.871 2.877 57,360 -0.02(-0.56%)
May 25, 2016 2.898 2.898 2.893 2.893 60,767 -0.01(-0.19%)
May 24, 2016 2.882 2.898 2.882 2.898 124,360 +0.01(+0.38%)
May 23, 2016 2.871 2.888 2.871 2.888 67,057 +0.01(+0.19%)
May 20, 2016 2.882 2.882 2.833 2.882 104,599 +0.00(+0.00%)
May 19, 2016 2.893 2.893 2.866 2.882 50,445 +0.01(+0.19%)
May 18, 2016 2.898 2.904 2.877 2.877 75,389 -0.02(-0.75%)
May 17, 2016 2.898 2.904 2.871 2.898 195,051 +0.01(+0.27%)
May 16, 2016 2.880 2.893 2.869 2.891 109,873 +0.01(+0.19%)
May 13, 2016 2.864 2.885 2.858 2.885 107,430 +0.02(+0.56%)
May 12, 2016 2.864 2.880 2.858 2.869 148,542 -0.01(-0.19%)
May 11, 2016 2.837 2.880 2.837 2.875 163,852 +0.03(+1.14%)
May 10, 2016 2.848 2.858 2.842 2.842 74,475 +0.00(+0.00%)
May 09, 2016 2.842 2.858 2.842 2.842 89,786 +0.00(+0.00%)
May 06, 2016 2.837 2.853 2.837 2.842 161,850 -0.01(-0.19%)
May 05, 2016 2.848 2.858 2.842 2.848 131,193 +0.00(+0.00%)
May 04, 2016 2.842 2.858 2.842 2.848 104,236 +0.01(+0.19%)
May 03, 2016 2.858 2.869 2.842 2.842 121,958 -0.01(-0.38%)
May 02, 2016 2.864 2.866 2.848 2.853 147,239 +0.00(+0.00%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,382 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.864 143,054 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.864 2.869 255,485 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,208 +0.01(+0.19%)
Apr 25, 2016 2.891 2.896 2.864 2.864 261,183 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.891 2.891 173,549 -0.02(-0.56%)
Apr 21, 2016 2.896 2.907 2.891 2.907 104,082 +0.01(+0.37%)
Apr 20, 2016 2.891 2.896 2.885 2.896 87,016 -0.01(-0.19%)
Apr 19, 2016 2.891 2.901 2.885 2.901 75,679 +0.01(+0.26%)
Apr 18, 2016 2.883 2.894 2.881 2.894 94,320 +0.01(+0.37%)
Apr 15, 2016 2.878 2.889 2.878 2.883 80,562 +0.01(+0.19%)
Apr 14, 2016 2.883 2.894 2.878 2.878 99,117 -0.01(-0.19%)
Apr 13, 2016 2.878 2.889 2.872 2.883 109,801 +0.01(+0.19%)
Apr 12, 2016 2.883 2.889 2.878 2.878 117,136 -0.01(-0.19%)
Apr 11, 2016 2.878 2.889 2.878 2.883 114,857 +0.01(+0.19%)
Apr 08, 2016 2.894 2.894 2.867 2.878 128,103 -0.02(-0.55%)
Apr 07, 2016 2.910 2.921 2.894 2.894 56,588 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.921 90,124 -0.01(-0.37%)
Apr 05, 2016 2.905 2.937 2.905 2.931 85,557 +0.02(+0.55%)
Apr 04, 2016 2.910 2.921 2.910 2.915 71,174 +0.01(+0.18%)
Apr 01, 2016 2.926 2.942 2.905 2.910 145,281 -0.03(-1.09%)
Mar 31, 2016 2.889 2.942 2.883 2.942 77,150 +0.05(+1.85%)
Mar 30, 2016 2.878 2.894 2.878 2.889 78,547 +0.01(+0.37%)
Mar 29, 2016 2.883 2.894 2.878 2.878 79,098 -0.01(-0.37%)
Mar 28, 2016 2.921 2.926 2.889 2.889 110,694 -0.03(-1.10%)
Mar 24, 2016 2.894 2.921 2.921 2.921 213,305 +0.01(+0.37%)
Mar 23, 2016 2.889 2.921 2.878 2.910 93,308 +0.01(+0.37%)
Mar 22, 2016 2.878 2.899 2.867 2.899 110,201 +0.02(+0.74%)
Mar 21, 2016 2.883 2.897 2.867 2.878 162,805 -0.01(-0.19%)
Mar 18, 2016 2.894 2.905 2.872 2.883 198,980 +0.00(+0.00%)
Mar 17, 2016 2.889 2.899 2.883 2.883 75,559 -0.01(-0.37%)
Mar 16, 2016 2.883 2.894 2.878 2.894 88,137 +0.01(+0.37%)
Mar 15, 2016 2.862 2.894 2.862 2.883 136,786 +0.03(+1.21%)
Mar 14, 2016 2.859 2.865 2.849 2.849 62,115 -0.00(-0.09%)
Mar 11, 2016 2.881 2.902 2.849 2.851 251,511 -0.03(-1.20%)
Mar 10, 2016 2.886 2.902 2.865 2.886 338,355 +0.01(+0.37%)
Mar 09, 2016 2.870 2.907 2.870 2.875 220,892 -0.01(-0.18%)
Mar 08, 2016 2.875 2.902 2.870 2.881 184,767 +0.01(+0.37%)
Mar 07, 2016 2.875 2.897 2.870 2.870 159,832 +0.00(+0.00%)
Mar 04, 2016 2.865 2.875 2.859 2.870 62,819 +0.01(+0.47%)
Mar 03, 2016 2.865 2.870 2.854 2.857 98,373 -0.01(-0.28%)
Mar 02, 2016 2.870 2.870 2.859 2.865 68,574 +0.01(+0.37%)
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 MillValley.com & California Media Partners, LLC. All rights reserved.