Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.090 -0.010 (-0.32%)
Streaming Delayed Price Updated: 12:24 PM EDT, May 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 (%)
Apr 30, 2014 2.663 2.663 2.649 2.654 154,572 -0.01(-0.35%)
Apr 29, 2014 2.668 2.682 2.658 2.663 178,358 -0.02(-0.69%)
Apr 28, 2014 2.677 2.682 2.668 2.682 132,267 +0.01(+0.35%)
Apr 25, 2014 2.677 2.677 2.658 2.672 136,024 +0.01(+0.35%)
Apr 24, 2014 2.663 2.672 2.663 2.663 185,804 +0.00(+0.00%)
Apr 23, 2014 2.649 2.679 2.649 2.663 197,503 +0.01(+0.52%)
Apr 22, 2014 2.654 2.658 2.649 2.649 102,235 +0.00(+0.00%)
Apr 21, 2014 2.658 2.668 2.640 2.649 175,477 -0.01(-0.52%)
Apr 17, 2014 2.658 2.663 2.663 2.663 188,608 +0.00(+0.00%)
Apr 16, 2014 2.658 2.672 2.649 2.663 163,195 +0.00(+0.17%)
Apr 15, 2014 2.658 2.668 2.635 2.658 219,020 +0.02(+0.65%)
Apr 14, 2014 2.632 2.650 2.632 2.641 223,708 +0.00(+0.17%)
Apr 11, 2014 2.618 2.641 2.618 2.637 155,207 +0.02(+0.73%)
Apr 10, 2014 2.623 2.628 2.614 2.618 185,725 +0.00(+0.14%)
Apr 09, 2014 2.614 2.623 2.614 2.614 151,077 +0.00(+0.00%)
Apr 08, 2014 2.614 2.618 2.609 2.614 277,696 +0.00(+0.00%)
Apr 07, 2014 2.623 2.628 2.609 2.614 258,072 -0.00(-0.17%)
Apr 04, 2014 2.605 2.628 2.605 2.618 270,319 +0.01(+0.35%)
Apr 03, 2014 2.605 2.614 2.600 2.609 216,700 +0.00(+0.00%)
Apr 02, 2014 2.609 2.614 2.605 2.609 374,975 +0.00(+0.00%)
Apr 01, 2014 2.618 2.618 2.605 2.609 205,639 +0.00(+0.00%)
Mar 31, 2014 2.605 2.618 2.605 2.609 146,668 +0.00(+0.00%)
Mar 28, 2014 2.605 2.614 2.600 2.609 157,202 +0.00(+0.00%)
Mar 27, 2014 2.609 2.614 2.605 2.609 232,765 -0.00(-0.18%)
Mar 26, 2014 2.618 2.618 2.605 2.614 362,110 +0.00(+0.18%)
Mar 25, 2014 2.614 2.614 2.600 2.609 334,166 -0.01(-0.35%)
Mar 24, 2014 2.609 2.623 2.609 2.618 169,420 +0.00(+0.17%)
Mar 21, 2014 2.609 2.618 2.605 2.614 111,770 +0.00(+0.00%)
Mar 20, 2014 2.614 2.614 2.600 2.614 165,645 -0.01(-0.35%)
Mar 19, 2014 2.618 2.632 2.618 2.623 87,249 +0.00(+0.00%)
Mar 18, 2014 2.605 2.632 2.591 2.623 205,272 +0.02(+0.66%)
Mar 17, 2014 2.606 2.615 2.597 2.606 103,965 -0.01(-0.35%)
Mar 14, 2014 2.620 2.624 2.601 2.615 101,489 +0.00(+0.00%)
Mar 13, 2014 2.615 2.629 2.610 2.615 131,946 -0.01(-0.52%)
Mar 12, 2014 2.610 2.629 2.592 2.629 211,563 +0.02(+0.87%)
Mar 11, 2014 2.592 2.610 2.588 2.606 126,954 +0.02(+0.88%)
Mar 10, 2014 2.579 2.597 2.579 2.583 146,219 +0.00(+0.00%)
Mar 07, 2014 2.597 2.597 2.574 2.583 187,441 -0.01(-0.53%)
Mar 06, 2014 2.597 2.601 2.592 2.597 217,832 -0.01(-0.35%)
Mar 05, 2014 2.601 2.620 2.592 2.606 208,726 +0.00(+0.00%)
Mar 04, 2014 2.620 2.647 2.606 2.606 156,672 -0.02(-0.87%)
Mar 03, 2014 2.624 2.656 2.597 2.629 274,561 +0.01(+0.52%)
Feb 28, 2014 2.615 2.629 2.601 2.615 250,136 +0.01(+0.35%)
Feb 27, 2014 2.597 2.606 2.592 2.606 133,309 +0.01(+0.53%)
Feb 26, 2014 2.592 2.597 2.588 2.592 153,629 -0.00(-0.18%)
Feb 25, 2014 2.597 2.601 2.588 2.597 150,854 +0.01(+0.35%)
Feb 24, 2014 2.592 2.597 2.588 2.588 169,503 +0.00(+0.00%)
Feb 21, 2014 2.588 2.597 2.588 2.588 181,361 -0.01(-0.52%)
Feb 20, 2014 2.597 2.606 2.592 2.601 142,256 +0.00(+0.00%)
Feb 19, 2014 2.588 2.620 2.588 2.601 203,458 +0.01(+0.35%)
Feb 18, 2014 2.601 2.601 2.588 2.592 151,265 +0.01(+0.22%)
Feb 14, 2014 2.575 2.587 2.587 2.587 127,707 +0.02(+0.79%)
Feb 13, 2014 2.575 2.580 2.566 2.566 119,301 -0.01(-0.35%)
Feb 12, 2014 2.584 2.592 2.575 2.575 86,387 -0.01(-0.52%)
Feb 11, 2014 2.593 2.621 2.584 2.589 126,707 -0.01(-0.35%)
Feb 10, 2014 2.598 2.602 2.593 2.598 88,465 -0.00(-0.17%)
Feb 07, 2014 2.611 2.616 2.593 2.602 183,538 -0.00(-0.17%)
Feb 06, 2014 2.598 2.621 2.597 2.607 115,147 +0.01(+0.52%)
Feb 05, 2014 2.580 2.593 2.580 2.593 88,572 +0.01(+0.53%)
Feb 04, 2014 2.602 2.611 2.580 2.580 251,139 -0.04(-1.38%)
Feb 03, 2014 2.602 2.634 2.598 2.616 201,371 +0.02(+0.87%)
Jan 31, 2014 2.607 2.607 2.575 2.593 74,318 +0.00(+0.17%)
Jan 30, 2014 2.602 2.611 2.584 2.589 123,210 -0.02(-0.69%)
Jan 29, 2014 2.630 2.634 2.598 2.607 165,969 -0.01(-0.35%)
Jan 28, 2014 2.621 2.625 2.598 2.616 193,049 +0.01(+0.35%)
Jan 27, 2014 2.584 2.620 2.584 2.607 139,796 +0.01(+0.35%)
Jan 24, 2014 2.566 2.602 2.566 2.598 214,578 +0.01(+0.52%)
Jan 23, 2014 2.571 2.584 2.566 2.584 105,652 +0.02(+0.88%)
Jan 22, 2014 2.571 2.575 2.562 2.562 126,561 +0.00(+0.00%)
Jan 21, 2014 2.535 2.566 2.530 2.562 248,238 +0.02(+0.71%)
Jan 17, 2014 2.539 2.544 2.544 2.544 50,463 +0.00(+0.18%)
Jan 16, 2014 2.548 2.566 2.539 2.539 143,307 -0.02(-0.88%)
Jan 15, 2014 2.557 2.562 2.539 2.562 172,173 +0.00(+0.18%)
Jan 14, 2014 2.553 2.571 2.533 2.557 240,135 -0.00(-0.05%)
Jan 13, 2014 2.594 2.603 2.549 2.558 270,710 -0.04(-1.55%)
Jan 10, 2014 2.590 2.612 2.585 2.599 154,909 +0.01(+0.52%)
Jan 09, 2014 2.594 2.603 2.585 2.585 123,364 -0.02(-0.69%)
Jan 08, 2014 2.585 2.608 2.572 2.603 182,845 +0.01(+0.52%)
Jan 07, 2014 2.590 2.603 2.588 2.590 117,534 +0.00(+0.00%)
Jan 06, 2014 2.590 2.608 2.585 2.590 118,871 -0.01(-0.35%)
Jan 03, 2014 2.599 2.608 2.590 2.599 154,776 +0.00(+0.17%)
Jan 02, 2014 2.572 2.594 2.563 2.594 211,122 +0.02(+0.87%)
Dec 31, 2013 2.594 2.572 2.572 2.572 205,637 -0.01(-0.52%)
Dec 30, 2013 2.590 2.590 2.572 2.585 174,001 +0.00(+0.17%)
Dec 27, 2013 2.590 2.590 2.576 2.581 130,917 -0.02(-0.86%)
Dec 26, 2013 2.576 2.608 2.567 2.603 238,713 +0.02(+0.87%)
Dec 24, 2013 2.558 2.590 2.554 2.581 179,276 +0.01(+0.35%)
Dec 23, 2013 2.540 2.599 2.540 2.572 163,690 +0.03(+1.06%)
Dec 20, 2013 2.531 2.549 2.523 2.545 318,297 +0.01(+0.53%)
Dec 19, 2013 2.505 2.536 2.500 2.531 356,169 +0.02(+0.71%)
Dec 18, 2013 2.500 2.527 2.500 2.514 255,059 +0.00(+0.00%)
Dec 17, 2013 2.491 2.514 2.491 2.514 230,585 +0.02(+0.68%)
Dec 16, 2013 2.506 2.514 2.483 2.497 274,041 +0.00(+0.18%)
Dec 13, 2013 2.501 2.501 2.483 2.492 224,822 +0.00(+0.00%)
Dec 12, 2013 2.510 2.510 2.488 2.492 194,613 -0.03(-1.06%)
Dec 11, 2013 2.514 2.519 2.514 2.519 154,408 +0.00(+0.00%)
Dec 10, 2013 2.510 2.519 2.510 2.519 222,485 +0.01(+0.53%)
Dec 09, 2013 2.492 2.510 2.492 2.506 436,437 +0.01(+0.36%)
Dec 06, 2013 2.488 2.501 2.488 2.497 260,886 +0.01(+0.36%)
Dec 05, 2013 2.483 2.492 2.479 2.488 280,295 +0.00(+0.00%)
Dec 04, 2013 2.497 2.501 2.488 2.488 331,474 -0.01(-0.36%)
Dec 03, 2013 2.506 2.519 2.492 2.497 296,059 -0.01(-0.36%)
Dec 02, 2013 2.514 2.514 2.506 2.506 225,697 +0.00(+0.00%)
Nov 29, 2013 2.519 2.519 2.501 2.506 145,477 -0.01(-0.53%)
Nov 27, 2013 2.514 2.519 2.510 2.519 225,212 -0.00(-0.18%)
Nov 26, 2013 2.514 2.523 2.506 2.523 174,125 +0.01(+0.35%)
Nov 25, 2013 2.514 2.522 2.501 2.514 205,231 -0.00(-0.18%)
Nov 22, 2013 2.510 2.523 2.510 2.519 218,055 +0.01(+0.36%)
Nov 21, 2013 2.510 2.514 2.506 2.510 148,379 +0.00(+0.00%)
Nov 20, 2013 2.519 2.519 2.506 2.510 246,158 -0.01(-0.44%)
Nov 19, 2013 2.519 2.528 2.510 2.521 317,953 -0.00(-0.09%)
Nov 18, 2013 2.532 2.532 2.519 2.523 195,961 +0.00(+0.00%)
Nov 15, 2013 2.519 2.532 2.519 2.523 180,766 -0.01(-0.35%)
Nov 14, 2013 2.519 2.546 2.519 2.532 207,129 +0.01(+0.35%)
Nov 13, 2013 2.514 2.528 2.514 2.523 124,116 +0.01(+0.35%)
Nov 12, 2013 2.541 2.541 2.514 2.514 151,620 -0.01(-0.56%)
Nov 11, 2013 2.520 2.529 2.515 2.529 129,407 +0.01(+0.35%)
Nov 08, 2013 2.529 2.529 2.511 2.520 186,488 -0.01(-0.52%)
Nov 07, 2013 2.529 2.542 2.524 2.533 180,448 +0.00(+0.18%)
Nov 06, 2013 2.551 2.551 2.524 2.529 172,825 -0.02(-0.70%)
Nov 05, 2013 2.520 2.546 2.520 2.546 248,729 +0.02(+0.70%)
Nov 04, 2013 2.524 2.542 2.524 2.529 160,360 +0.00(+0.00%)
Nov 01, 2013 2.533 2.538 2.524 2.529 124,457 -0.00(-0.17%)
Oct 31, 2013 2.533 2.538 2.520 2.533 180,685 +0.01(+0.35%)
Oct 30, 2013 2.520 2.533 2.520 2.524 158,802 +0.00(+0.18%)
Oct 29, 2013 2.515 2.529 2.515 2.520 88,344 +0.00(+0.00%)
Oct 28, 2013 2.529 2.533 2.520 2.520 115,549 -0.00(-0.09%)
Oct 25, 2013 2.511 2.529 2.511 2.522 169,372 +0.01(+0.26%)
Oct 24, 2013 2.511 2.524 2.511 2.515 232,930 -0.00(-0.18%)
Oct 23, 2013 2.511 2.524 2.511 2.520 249,244 +0.01(+0.35%)
Oct 22, 2013 2.515 2.520 2.507 2.511 150,612 -0.01(-0.35%)
Oct 21, 2013 2.507 2.520 2.502 2.520 123,789 +0.01(+0.35%)
Oct 18, 2013 2.507 2.524 2.507 2.511 194,303 +0.00(+0.18%)
Oct 17, 2013 2.498 2.520 2.498 2.507 234,494 +0.01(+0.35%)
Oct 16, 2013 2.484 2.515 2.484 2.498 209,538 +0.01(+0.36%)
Oct 15, 2013 2.498 2.498 2.467 2.489 230,681 +0.00(+0.14%)
Oct 14, 2013 2.490 2.494 2.485 2.485 99,492 -0.00(-0.19%)
Oct 11, 2013 2.490 2.499 2.485 2.490 145,482 -0.00(-0.17%)
Oct 10, 2013 2.499 2.507 2.490 2.494 186,651 -0.00(-0.18%)
Oct 09, 2013 2.503 2.507 2.499 2.499 130,233 -0.00(-0.18%)
Oct 08, 2013 2.499 2.507 2.494 2.503 146,885 +0.00(+0.00%)
Oct 07, 2013 2.499 2.507 2.490 2.503 203,097 +0.00(+0.00%)
Oct 04, 2013 2.507 2.507 2.485 2.503 207,953 +0.00(+0.18%)
Oct 03, 2013 2.512 2.512 2.490 2.499 157,324 -0.00(-0.18%)
Oct 02, 2013 2.494 2.521 2.494 2.503 87,760 +0.00(+0.00%)
Oct 01, 2013 2.507 2.516 2.499 2.503 119,958 +0.01(+0.35%)
Sep 30, 2013 2.516 2.521 2.490 2.494 266,364 -0.01(-0.53%)
Sep 27, 2013 2.503 2.516 2.499 2.507 119,674 +0.00(+0.18%)
Sep 26, 2013 2.503 2.525 2.503 2.503 173,025 -0.02(-0.70%)
Sep 25, 2013 2.512 2.525 2.503 2.521 189,419 +0.02(+0.70%)
Sep 24, 2013 2.485 2.507 2.485 2.503 100,481 +0.01(+0.35%)
Sep 23, 2013 2.490 2.499 2.477 2.494 153,193 +0.01(+0.53%)
Sep 20, 2013 2.477 2.481 2.477 2.481 136,887 -0.00(-0.18%)
Sep 19, 2013 2.477 2.494 2.477 2.485 124,159 -0.00(-0.18%)
Sep 18, 2013 2.459 2.534 2.455 2.490 313,170 +0.02(+0.89%)
Sep 17, 2013 2.441 2.477 2.441 2.468 190,183 +0.01(+0.32%)
Sep 16, 2013 2.482 2.491 2.460 2.460 237,459 +0.01(+0.36%)
Sep 13, 2013 2.451 2.457 2.447 2.451 141,228 -0.00(-0.06%)
Sep 12, 2013 2.447 2.552 2.447 2.453 134,224 +0.01(+0.24%)
Sep 11, 2013 2.451 2.451 2.442 2.447 238,003 -0.01(-0.53%)
Sep 10, 2013 2.442 2.473 2.442 2.460 175,864 +0.01(+0.54%)
Sep 09, 2013 2.447 2.460 2.447 2.447 176,647 -0.00(-0.18%)
Sep 06, 2013 2.447 2.460 2.442 2.451 131,059 +0.00(+0.18%)
Sep 05, 2013 2.451 2.460 2.447 2.447 459,778 -0.01(-0.53%)
Sep 04, 2013 2.447 2.477 2.447 2.460 308,677 +0.00(+0.00%)
Sep 03, 2013 2.469 2.469 2.456 2.460 187,818 +0.00(+0.18%)
Aug 30, 2013 2.460 2.469 2.451 2.456 173,312 -0.01(-0.35%)
Aug 29, 2013 2.447 2.471 2.438 2.464 316,619 +0.01(+0.36%)
Aug 28, 2013 2.451 2.456 2.443 2.456 192,283 -0.01(-0.35%)
Aug 27, 2013 2.447 2.469 2.442 2.464 269,353 +0.01(+0.36%)
Aug 26, 2013 2.438 2.460 2.438 2.456 207,123 +0.01(+0.54%)
Aug 23, 2013 2.438 2.451 2.429 2.442 176,901 +0.01(+0.36%)
Aug 22, 2013 2.425 2.456 2.425 2.434 211,590 +0.01(+0.36%)
Aug 21, 2013 2.425 2.451 2.425 2.425 298,145 -0.01(-0.54%)
Aug 20, 2013 2.447 2.460 2.403 2.438 258,034 +0.00(+0.00%)
Aug 19, 2013 2.447 2.464 2.438 2.438 212,565 -0.02(-0.71%)
Aug 16, 2013 2.469 2.473 2.451 2.456 227,196 -0.02(-0.71%)
Aug 15, 2013 2.499 2.502 2.469 2.473 151,394 -0.03(-1.39%)
Aug 14, 2013 2.499 2.521 2.499 2.508 159,004 -0.00(-0.17%)
Aug 13, 2013 2.508 2.530 2.504 2.512 171,996 -0.01(-0.36%)
Aug 12, 2013 2.518 2.539 2.509 2.521 268,960 +0.01(+0.50%)
Aug 09, 2013 2.491 2.522 2.491 2.509 207,915 +0.00(+0.17%)
Aug 08, 2013 2.496 2.509 2.487 2.505 148,363 +0.01(+0.35%)
Aug 07, 2013 2.474 2.496 2.474 2.496 100,664 +0.02(+0.88%)
Aug 06, 2013 2.487 2.505 2.474 2.474 316,042 -0.02(-0.70%)
Aug 05, 2013 2.518 2.526 2.487 2.491 330,602 -0.03(-1.20%)
Aug 02, 2013 2.505 2.526 2.505 2.522 129,835 +0.02(+0.87%)
Aug 01, 2013 2.544 2.544 2.500 2.500 222,704 -0.03(-1.20%)
Jul 31, 2013 2.513 2.531 2.500 2.531 224,268 +0.02(+0.69%)
Jul 30, 2013 2.500 2.518 2.500 2.513 144,550 +0.01(+0.35%)
Jul 29, 2013 2.500 2.518 2.496 2.505 321,647 +0.00(+0.00%)
Jul 26, 2013 2.509 2.518 2.504 2.505 208,037 -0.00(-0.17%)
Jul 25, 2013 2.496 2.518 2.496 2.509 181,156 -0.00(-0.00%)
Jul 24, 2013 2.522 2.531 2.509 2.509 157,161 -0.02(-0.86%)
Jul 23, 2013 2.509 2.531 2.509 2.531 156,339 +0.02(+0.86%)
Jul 22, 2013 2.509 2.526 2.509 2.509 163,819 +0.00(+0.00%)
Jul 19, 2013 2.518 2.531 2.505 2.509 256,517 -0.01(-0.52%)
Jul 18, 2013 2.535 2.539 2.522 2.522 210,760 -0.02(-0.72%)
Jul 17, 2013 2.531 2.561 2.531 2.540 198,723 +0.01(+0.55%)
Jul 16, 2013 2.544 2.544 2.526 2.526 222,699 -0.02(-0.70%)
Jul 15, 2013 2.514 2.544 2.514 2.544 193,840 +0.03(+1.20%)
Jul 12, 2013 2.522 2.531 2.514 2.514 110,756 -0.02(-0.68%)
Jul 11, 2013 2.522 2.544 2.514 2.531 207,048 +0.02(+0.69%)
Jul 10, 2013 2.510 2.522 2.501 2.514 262,253 -0.01(-0.34%)
Jul 09, 2013 2.510 2.531 2.488 2.522 332,176 +0.03(+1.21%)
Jul 08, 2013 2.488 2.514 2.484 2.492 342,313 +0.00(+0.17%)
Jul 05, 2013 2.527 2.527 2.488 2.488 281,291 -0.04(-1.70%)
Jul 03, 2013 2.527 2.553 2.514 2.531 213,984 -0.00(-0.17%)
Jul 02, 2013 2.557 2.574 2.535 2.535 254,171 -0.03(-1.01%)
Jul 01, 2013 2.600 2.600 2.548 2.561 493,390 -0.02(-0.84%)
Jun 28, 2013 2.553 2.583 2.535 2.583 238,908 +0.04(+1.53%)
Jun 27, 2013 2.531 2.570 2.527 2.544 323,263 +0.02(+0.68%)
Jun 26, 2013 2.514 2.527 2.505 2.527 217,308 +0.03(+1.21%)
Jun 25, 2013 2.492 2.522 2.471 2.497 323,785 +0.00(+0.17%)
Jun 24, 2013 2.479 2.501 2.462 2.492 474,069 -0.03(-1.03%)
Jun 21, 2013 2.531 2.535 2.518 2.518 342,693 -0.00(-0.17%)
Jun 20, 2013 2.548 2.553 2.514 2.522 367,845 -0.03(-1.35%)
Jun 19, 2013 2.579 2.591 2.553 2.557 266,604 -0.03(-1.00%)
Jun 18, 2013 2.583 2.591 2.574 2.583 177,038 -0.00(-0.00%)
Jun 17, 2013 2.587 2.600 2.579 2.583 197,300 -0.00(-0.17%)
Jun 14, 2013 2.566 2.600 2.566 2.587 157,088 +0.01(+0.50%)
Jun 13, 2013 2.566 2.600 2.553 2.574 208,404 +0.00(+0.00%)
Jun 12, 2013 2.609 2.621 2.574 2.574 298,766 -0.04(-1.48%)
Jun 11, 2013 2.600 2.621 2.579 2.613 530,568 +0.01(+0.49%)
Jun 10, 2013 2.617 2.617 2.579 2.600 484,704 -0.03(-0.98%)
Jun 07, 2013 2.626 2.638 2.626 2.626 164,244 -0.01(-0.33%)
Jun 06, 2013 2.626 2.647 2.621 2.634 196,294 +0.01(+0.33%)
Jun 05, 2013 2.609 2.634 2.609 2.626 685,074 +0.02(+0.66%)
Jun 04, 2013 2.613 2.639 2.604 2.609 1,762,021 -0.02(-0.65%)
Jun 03, 2013 2.639 2.643 2.613 2.626 322,378 -0.02(-0.65%)
May 31, 2013 2.647 2.694 2.634 2.643 241,598 -0.01(-0.48%)
May 30, 2013 2.634 2.677 2.634 2.656 205,539 +0.00(+0.00%)
May 29, 2013 2.686 2.694 2.583 2.656 1,025,397 -0.04(-1.43%)
May 28, 2013 2.724 2.746 2.694 2.694 581,519 -0.03(-1.10%)
May 24, 2013 2.741 2.750 2.724 2.724 360,120 -0.02(-0.62%)
May 23, 2013 2.750 2.758 2.716 2.741 224,632 -0.00(-0.16%)
May 22, 2013 2.780 2.784 2.741 2.746 349,747 -0.03(-0.93%)
May 21, 2013 2.784 2.784 2.763 2.771 153,455 +0.01(+0.31%)
May 20, 2013 2.763 2.771 2.763 2.763 173,951 -0.00(-0.15%)
May 17, 2013 2.784 2.784 2.763 2.767 218,272 -0.01(-0.31%)
May 16, 2013 2.784 2.797 2.771 2.776 319,234 -0.03(-1.22%)
May 15, 2013 2.797 2.810 2.788 2.810 186,607 +0.00(+0.16%)
May 13, 2013 2.805 2.810 2.805 2.805 137,391 -0.01(-0.30%)
May 10, 2013 2.801 2.822 2.801 2.814 134,114 +0.00(+0.15%)
May 09, 2013 2.814 2.831 2.805 2.810 195,838 -0.02(-0.75%)
May 08, 2013 2.822 2.831 2.818 2.831 135,296 +0.02(+0.76%)
May 07, 2013 2.814 2.822 2.810 2.810 137,215 -0.01(-0.45%)
May 06, 2013 2.818 2.831 2.818 2.822 133,717 +0.00(+0.00%)
May 03, 2013 2.831 2.830 2.822 2.822 144,873 -0.00(-0.15%)
May 02, 2013 2.831 2.839 2.822 2.827 121,434 -0.02(-0.60%)
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.