Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • 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 )

3.210 +0.030 (+0.94%)
Official Closing Price Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024 3.200 3.220 3.200 3.210 65,981 +0.03(+0.94%)
Aug 22, 2024 3.210 3.210 3.180 3.180 32,446 -0.02(-0.78%)
Aug 21, 2024 3.195 3.210 3.180 3.205 47,262 +0.01(+0.31%)
Aug 20, 2024 3.190 3.195 3.180 3.195 38,213 +0.00(+0.16%)
Aug 19, 2024 3.190 3.190 3.180 3.190 11,422 +0.01(+0.28%)
Aug 16, 2024 3.180 3.200 3.180 3.181 27,979 +0.00(+0.03%)
Aug 15, 2024 3.180 3.180 3.170 3.180 65,123 +0.00(+0.00%)
Aug 14, 2024 3.200 3.210 3.180 3.180 74,428 -0.02(-0.78%)
Aug 13, 2024 3.200 3.210 3.190 3.205 32,312 +0.00(+0.00%)
Aug 12, 2024 3.200 3.220 3.195 3.205 49,300 +0.02(+0.47%)
Aug 09, 2024 3.200 3.200 3.180 3.190 18,365 +0.01(+0.31%)
Aug 08, 2024 3.170 3.200 3.160 3.180 88,590 +0.01(+0.32%)
Aug 07, 2024 3.180 3.200 3.170 3.170 250,336 -0.01(-0.31%)
Aug 06, 2024 3.200 3.200 3.170 3.180 38,049 -0.00(-0.16%)
Aug 05, 2024 3.210 3.240 3.180 3.185 123,519 -0.02(-0.47%)
Aug 02, 2024 3.180 3.200 3.180 3.200 128,713 +0.03(+0.95%)
Aug 01, 2024 3.180 3.180 3.160 3.170 80,069 +0.00(+0.00%)
Jul 31, 2024 3.190 3.190 3.150 3.170 82,824 +0.03(+0.96%)
Jul 30, 2024 3.140 3.140 3.130 3.140 76,668 +0.02(+0.80%)
Jul 29, 2024 3.100 3.120 3.100 3.115 60,182 +0.01(+0.16%)
Jul 26, 2024 3.090 3.110 3.090 3.110 39,450 +0.00(+0.16%)
Jul 25, 2024 3.100 3.110 3.090 3.105 82,455 +0.04(+1.14%)
Jul 24, 2024 3.130 3.130 3.070 3.070 371,480 -0.02(-0.65%)
Jul 23, 2024 3.080 3.100 3.080 3.090 7,043 +0.00(+0.16%)
Jul 22, 2024 3.070 3.090 3.070 3.085 38,389 +0.01(+0.33%)
Jul 19, 2024 3.070 3.080 3.070 3.075 90,950 +0.01(+0.16%)
Jul 18, 2024 3.100 3.097 3.070 3.070 101,356 -0.03(-0.81%)
Jul 17, 2024 3.090 3.100 3.090 3.095 66,954 -0.01(-0.32%)
Jul 16, 2024 3.090 3.110 3.090 3.105 82,687 +0.00(+0.16%)
Jul 15, 2024 3.080 3.110 3.070 3.100 565,141 +0.03(+0.97%)
Jul 12, 2024 3.170 3.170 3.060 3.070 620,953 -0.08(-2.52%)
Jul 11, 2024 3.160 3.160 3.140 3.150 44,004 +0.02(+0.57%)
Jul 10, 2024 3.111 3.140 3.110 3.132 158,346 +0.01(+0.38%)
Jul 09, 2024 3.120 3.120 3.110 3.120 81,909 +0.01(+0.32%)
Jul 08, 2024 3.130 3.130 3.110 3.110 68,084 -0.01(-0.32%)
Jul 05, 2024 3.070 3.130 3.070 3.120 301,138 +0.03(+0.96%)
Jul 03, 2024 3.070 3.090 3.070 3.090 47,342 +0.03(+0.97%)
Jul 02, 2024 3.050 3.070 3.048 3.060 56,830 +0.01(+0.33%)
Jul 01, 2024 3.050 3.050 3.030 3.050 54,342 +0.00(+0.00%)
Jun 28, 2024 3.080 3.080 3.040 3.050 84,732 -0.01(-0.49%)
Jun 27, 2024 3.040 3.070 3.040 3.065 101,148 +0.02(+0.82%)
Jun 26, 2024 3.040 3.048 3.030 3.040 15,968 +0.00(+0.00%)
Jun 25, 2024 3.060 3.060 3.030 3.040 63,691 +0.01(+0.33%)
Jun 24, 2024 3.040 3.080 3.030 3.030 151,159 -0.00(-0.16%)
Jun 21, 2024 3.030 3.040 3.025 3.035 30,805 +0.00(+0.16%)
Jun 20, 2024 3.021 3.035 3.021 3.030 36,228 -0.01(-0.33%)
Jun 18, 2024 3.030 3.080 3.021 3.040 122,920 +0.02(+0.82%)
Jun 17, 2024 3.011 3.018 2.991 3.016 81,205 -0.01(-0.46%)
Jun 14, 2024 3.020 3.030 3.011 3.029 90,323 +0.02(+0.62%)
Jun 13, 2024 3.020 3.020 2.991 3.011 107,411 +0.00(+0.00%)
Jun 12, 2024 3.011 3.020 3.001 3.011 321,766 +0.02(+0.66%)
Jun 11, 2024 2.981 3.001 2.981 2.991 83,570 +0.01(+0.50%)
Jun 10, 2024 3.001 3.001 2.976 2.976 221,937 -0.02(-0.82%)
Jun 07, 2024 2.991 3.011 2.981 3.001 44,294 -0.01(-0.49%)
Jun 06, 2024 3.050 3.050 3.001 3.016 244,569 -0.01(-0.49%)
Jun 05, 2024 3.020 3.050 3.001 3.030 260,261 +0.00(+0.16%)
Jun 04, 2024 3.025 3.040 3.020 3.025 143,015 +0.00(+0.16%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.