Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MFS Government Markets Income Trust (NY: MGF )

3.069 +0.019 (+0.62%)

Official Closing Price Updated: 7:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Jun 14, 2024	3.060	3.070	3.050	3.069	89,157	+0.02(+0.62%)
Jun 13, 2024	3.060	3.060	3.030	3.050	106,024	+0.00(+0.00%)
Jun 12, 2024	3.050	3.060	3.040	3.050	317,611	+0.02(+0.66%)
Jun 11, 2024	3.020	3.040	3.020	3.030	82,491	+0.01(+0.50%)
Jun 10, 2024	3.040	3.040	3.015	3.015	219,071	-0.02(-0.82%)
Jun 07, 2024	3.030	3.050	3.020	3.040	43,722	-0.02(-0.49%)
Jun 06, 2024	3.090	3.090	3.040	3.055	241,411	-0.01(-0.49%)
Jun 05, 2024	3.060	3.090	3.040	3.070	256,900	+0.00(+0.16%)
Jun 04, 2024	3.064	3.080	3.060	3.065	141,168	+0.00(+0.16%)
Jun 03, 2024	3.050	3.070	3.040	3.060	121,593	-0.01(-0.33%)
May 31, 2024	3.070	3.080	3.040	3.070	31,530	+0.03(+0.99%)
May 30, 2024	3.050	3.050	3.040	3.040	38,778	+0.02(+0.66%)
May 29, 2024	3.050	3.055	3.020	3.020	38,815	-0.03(-0.98%)
May 28, 2024	3.080	3.080	3.050	3.050	63,331	-0.02(-0.65%)
May 24, 2024	3.090	3.090	3.062	3.070	104,463	-0.01(-0.16%)
May 23, 2024	3.100	3.110	3.070	3.075	84,641	-0.02(-0.81%)
May 22, 2024	3.110	3.110	3.090	3.100	66,865	+0.01(+0.32%)
May 21, 2024	3.090	3.110	3.080	3.090	68,995	-0.01(-0.32%)
May 20, 2024	3.080	3.110	3.080	3.100	42,166	+0.00(+0.00%)
May 17, 2024	3.100	3.110	3.090	3.100	46,071	-0.01(-0.32%)
May 16, 2024	3.090	3.110	3.090	3.110	38,317	+0.00(+0.16%)
May 15, 2024	3.080	3.110	3.080	3.105	40,012	+0.03(+0.98%)
May 14, 2024	3.080	3.080	3.060	3.075	55,330	+0.01(+0.48%)
May 13, 2024	3.070	3.070	3.060	3.060	27,915	+0.00(+0.00%)
May 10, 2024	3.060	3.070	3.050	3.060	55,086	+0.01(+0.33%)
May 09, 2024	3.110	3.120	3.050	3.050	409,537	-0.06(-1.92%)
May 08, 2024	3.130	3.130	3.110	3.110	50,537	-0.03(-0.95%)
May 07, 2024	3.150	3.170	3.140	3.140	29,309	-0.02(-0.63%)
May 06, 2024	3.120	3.170	3.120	3.160	66,410	+0.03(+0.95%)
May 03, 2024	3.120	3.140	3.090	3.130	67,715	+0.01(+0.32%)
May 02, 2024	3.080	3.130	3.080	3.120	30,957	+0.02(+0.64%)
May 01, 2024	3.060	3.100	3.060	3.100	17,790	+0.02(+0.65%)
Apr 30, 2024	3.110	3.110	3.060	3.080	37,346	-0.01(-0.32%)
Apr 29, 2024	3.120	3.120	3.070	3.090	37,085	+0.01(+0.32%)
Apr 26, 2024	3.070	3.100	3.061	3.080	46,713	+0.05(+1.64%)
Apr 25, 2024	3.050	3.060	3.031	3.031	21,394	-0.02(-0.65%)
Apr 24, 2024	3.060	3.070	3.050	3.050	3,102	-0.01(-0.32%)
Apr 23, 2024	3.060	3.080	3.060	3.060	33,637	+0.00(+0.00%)
Apr 22, 2024	3.050	3.070	3.050	3.060	16,234	+0.00(+0.00%)
Apr 19, 2024	3.070	3.070	3.060	3.060	13,761	+0.00(+0.00%)
Apr 18, 2024	3.041	3.070	3.041	3.060	42,320	+0.00(+0.00%)
Apr 17, 2024	3.041	3.090	3.041	3.060	49,856	+0.02(+0.65%)
Apr 16, 2024	3.060	3.060	3.041	3.041	36,204	-0.03(-0.97%)
Apr 15, 2024	3.090	3.090	3.070	3.070	82,063	-0.01(-0.32%)
Apr 12, 2024	3.120	3.120	3.080	3.080	65,860	-0.02(-0.64%)
Apr 11, 2024	3.100	3.110	3.100	3.100	46,263	+0.00(+0.00%)
Apr 10, 2024	3.139	3.139	3.100	3.100	97,706	-0.04(-1.26%)
Apr 09, 2024	3.120	3.159	3.120	3.139	57,819	+0.02(+0.63%)
Apr 08, 2024	3.100	3.159	3.100	3.120	127,878	+0.01(+0.32%)
Apr 05, 2024	3.120	3.130	3.110	3.110	48,086	-0.02(-0.63%)
Apr 04, 2024	3.120	3.139	3.120	3.130	107,298	+0.01(+0.32%)
Apr 03, 2024	3.120	3.130	3.110	3.120	68,327	+0.00(+0.00%)
Apr 02, 2024	3.139	3.139	3.110	3.120	54,036	-0.02(-0.63%)

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.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

MFS Government Markets Income Trust (NY: MGF )

Historical Prices