Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • 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 )

3.255 -0.005 (-0.15%)
Official Closing Price Updated: 7:00 PM EDT, Oct 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 (%)
Oct 18, 2024 3.245 3.260 3.230 3.255 165,400 -0.00(-0.15%)
Oct 17, 2024 3.240 3.260 3.235 3.260 24,556 +0.00(+0.00%)
Oct 16, 2024 3.230 3.280 3.230 3.260 52,855 +0.01(+0.31%)
Oct 15, 2024 3.251 3.251 3.245 3.250 30,680 -0.01(-0.31%)
Oct 14, 2024 3.230 3.260 3.230 3.260 90,645 +0.02(+0.62%)
Oct 11, 2024 3.240 3.260 3.210 3.240 58,787 -0.01(-0.46%)
Oct 10, 2024 3.260 3.260 3.248 3.255 31,724 +0.00(+0.15%)
Oct 09, 2024 3.270 3.270 3.250 3.250 24,193 +0.00(+0.00%)
Oct 08, 2024 3.230 3.260 3.230 3.250 34,628 +0.00(+0.15%)
Oct 07, 2024 3.250 3.270 3.240 3.245 19,130 -0.02(-0.76%)
Oct 04, 2024 3.300 3.300 3.270 3.270 39,285 -0.01(-0.30%)
Oct 03, 2024 3.300 3.300 3.250 3.280 97,243 -0.01(-0.15%)
Oct 02, 2024 3.280 3.310 3.280 3.285 60,792 -0.01(-0.45%)
Oct 01, 2024 3.310 3.310 3.280 3.300 53,705 -0.01(-0.30%)
Sep 30, 2024 3.300 3.330 3.265 3.310 161,246 +0.02(+0.61%)
Sep 27, 2024 3.260 3.290 3.250 3.290 41,656 +0.04(+1.23%)
Sep 26, 2024 3.250 3.288 3.230 3.250 78,721 -0.01(-0.31%)
Sep 25, 2024 3.280 3.280 3.240 3.260 134,124 +0.01(+0.31%)
Sep 24, 2024 3.240 3.391 3.230 3.250 308,708 +0.00(+0.00%)
Sep 23, 2024 3.240 3.260 3.230 3.250 81,352 +0.00(+0.00%)
Sep 20, 2024 3.230 3.255 3.222 3.250 41,802 +0.01(+0.31%)
Sep 19, 2024 3.250 3.250 3.230 3.240 49,511 -0.01(-0.31%)
Sep 18, 2024 3.250 3.270 3.245 3.250 49,303 -0.02(-0.61%)
Sep 17, 2024 3.240 3.280 3.230 3.270 114,948 +0.01(+0.31%)
Sep 16, 2024 3.240 3.260 3.230 3.260 68,235 +0.01(+0.46%)
Sep 13, 2024 3.260 3.260 3.240 3.245 39,086 +0.00(+0.15%)
Sep 12, 2024 3.230 3.255 3.220 3.240 69,581 +0.02(+0.62%)
Sep 11, 2024 3.210 3.240 3.210 3.220 49,655 -0.01(-0.31%)
Sep 10, 2024 3.210 3.250 3.210 3.230 97,826 +0.00(+0.00%)
Sep 09, 2024 3.210 3.240 3.210 3.230 81,167 +0.01(+0.31%)
Sep 06, 2024 3.220 3.230 3.215 3.220 71,371 -0.01(-0.31%)
Sep 05, 2024 3.220 3.230 3.220 3.230 26,868 +0.01(+0.31%)
Sep 04, 2024 3.200 3.230 3.200 3.220 105,328 +0.01(+0.31%)
Sep 03, 2024 3.190 3.220 3.190 3.210 96,842 +0.00(+0.00%)
Aug 30, 2024 3.200 3.220 3.190 3.210 117,786 +0.03(+0.94%)
Aug 29, 2024 3.190 3.190 3.171 3.180 24,695 -0.00(-0.16%)
Aug 28, 2024 3.171 3.195 3.171 3.185 22,083 -0.00(-0.16%)
Aug 27, 2024 3.180 3.200 3.174 3.190 34,982 +0.01(+0.31%)
Aug 26, 2024 3.180 3.190 3.180 3.180 37,299 -0.01(-0.31%)
Aug 23, 2024 3.180 3.200 3.180 3.190 66,385 +0.03(+0.94%)
Aug 22, 2024 3.190 3.190 3.161 3.161 32,645 -0.02(-0.78%)
Aug 21, 2024 3.176 3.190 3.161 3.185 47,551 +0.01(+0.31%)
Aug 20, 2024 3.171 3.176 3.161 3.176 38,447 +0.00(+0.16%)
Aug 19, 2024 3.171 3.171 3.161 3.171 11,492 +0.01(+0.28%)
Aug 16, 2024 3.161 3.180 3.161 3.162 28,150 +0.00(+0.03%)
Aug 15, 2024 3.161 3.161 3.151 3.161 65,522 +0.00(+0.00%)
Aug 14, 2024 3.180 3.190 3.161 3.161 74,884 -0.02(-0.78%)
Aug 13, 2024 3.180 3.190 3.170 3.185 32,510 +0.02(+0.63%)
Aug 12, 2024 3.161 3.180 3.156 3.166 49,913 +0.01(+0.47%)
Aug 09, 2024 3.161 3.161 3.141 3.151 18,593 +0.01(+0.31%)
Aug 08, 2024 3.131 3.161 3.121 3.141 89,693 +0.01(+0.32%)
Aug 07, 2024 3.141 3.161 3.131 3.131 253,453 -0.01(-0.31%)
Aug 06, 2024 3.161 3.161 3.131 3.141 38,522 -0.00(-0.16%)
Aug 05, 2024 3.171 3.200 3.141 3.146 125,057 -0.01(-0.47%)
Aug 02, 2024 3.141 3.161 3.141 3.161 130,315 +0.03(+0.95%)
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 Burlingame.com & California Media Partners, LLC. All rights reserved.