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 )

3.070 -0.005 (-0.16%)
Official Closing Price Updated: 7:00 PM EDT, May 24, 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, 2020 3.398 3.508 3.390 3.464 297,722 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,886 -0.07(-2.12%)
Apr 28, 2020 3.449 3.464 3.434 3.456 208,422 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,827 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,894 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,572 +0.03(+0.86%)
Apr 22, 2020 3.420 3.427 3.405 3.420 122,836 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,829 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.369 3.456 232,735 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,055 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.442 49,581 +0.00(+0.00%)
Apr 15, 2020 3.427 3.442 3.420 3.442 167,293 +0.01(+0.21%)
Apr 14, 2020 3.420 3.442 3.420 3.434 182,995 +0.01(+0.41%)
Apr 13, 2020 3.384 3.457 3.297 3.421 409,672 +0.01(+0.43%)
Apr 09, 2020 3.384 3.406 3.384 3.406 111,710 +0.04(+1.05%)
Apr 08, 2020 3.391 3.406 3.362 3.370 156,486 -0.03(-0.83%)
Apr 07, 2020 3.406 3.421 3.384 3.399 150,553 +0.00(+0.00%)
Apr 06, 2020 3.399 3.399 3.340 3.399 248,593 +0.09(+2.64%)
Apr 03, 2020 3.319 3.340 3.268 3.311 125,038 -0.06(-1.73%)
Apr 02, 2020 3.326 3.377 3.326 3.370 105,234 +0.04(+1.31%)
Apr 01, 2020 3.290 3.326 3.282 3.326 142,007 +0.03(+0.88%)
Mar 31, 2020 3.370 3.406 3.297 3.297 206,484 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.406 447,583 +0.14(+4.23%)
Mar 27, 2020 3.260 3.268 3.224 3.268 300,368 +0.01(+0.22%)
Mar 26, 2020 3.224 3.268 3.217 3.260 146,885 +0.04(+1.36%)
Mar 25, 2020 3.217 3.253 3.180 3.217 272,741 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.166 3.202 176,175 +0.04(+1.38%)
Mar 23, 2020 3.159 3.209 3.100 3.159 105,329 -0.01(-0.23%)
Mar 20, 2020 3.144 3.166 3.122 3.166 176,565 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,668 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.086 3.100 553,298 -0.12(-3.62%)
Mar 17, 2020 3.209 3.239 3.209 3.217 424,448 +0.01(+0.20%)
Mar 16, 2020 3.196 3.261 3.145 3.210 284,094 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.247 3.247 151,579 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,835 -0.08(-2.26%)
Mar 11, 2020 3.413 3.420 3.319 3.355 164,447 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,460 +0.00(+0.00%)
Mar 09, 2020 3.398 3.449 3.398 3.420 286,487 +0.03(+0.85%)
Mar 06, 2020 3.391 3.420 3.382 3.391 506,188 +0.00(+0.00%)
Mar 05, 2020 3.406 3.409 3.377 3.391 222,851 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,948 +0.04(+1.29%)
Mar 03, 2020 3.319 3.377 3.314 3.355 145,923 +0.05(+1.53%)
Mar 02, 2020 3.254 3.312 3.247 3.304 220,153 +0.07(+2.01%)
Feb 28, 2020 3.290 3.290 3.225 3.239 827,327 -0.04(-1.32%)
Feb 27, 2020 3.326 3.350 3.275 3.283 277,572 -0.03(-0.87%)
Feb 26, 2020 3.333 3.355 3.304 3.312 197,640 -0.03(-0.87%)
Feb 25, 2020 3.333 3.348 3.333 3.340 135,410 -0.01(-0.22%)
Feb 24, 2020 3.333 3.348 3.333 3.348 115,196 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,406 +0.01(+0.43%)
Feb 20, 2020 3.319 3.333 3.319 3.326 104,808 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.319 3.319 113,184 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.312 3.312 101,374 -0.01(-0.25%)
Feb 14, 2020 3.313 3.320 3.310 3.320 121,767 +0.01(+0.22%)
Feb 13, 2020 3.305 3.313 3.305 3.313 69,638 +0.01(+0.22%)
Feb 12, 2020 3.305 3.313 3.298 3.305 121,842 +0.00(+0.00%)
Feb 11, 2020 3.313 3.313 3.305 3.305 86,182 -0.01(-0.22%)
Feb 10, 2020 3.320 3.320 3.298 3.313 89,099 +0.00(+0.00%)
Feb 07, 2020 3.305 3.313 3.299 3.313 94,770 +0.00(+0.00%)
Feb 06, 2020 3.284 3.313 3.284 3.313 56,700 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.284 3.284 98,734 -0.01(-0.44%)
Feb 04, 2020 3.305 3.315 3.298 3.298 96,895 -0.01(-0.22%)
Feb 03, 2020 3.305 3.320 3.305 3.305 76,658 -0.01(-0.22%)
Jan 31, 2020 3.284 3.313 3.284 3.313 71,808 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.277 3.277 52,660 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.288 3.291 114,774 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.284 3.284 121,031 -0.01(-0.22%)
Jan 27, 2020 3.284 3.291 3.277 3.291 45,986 +0.00(+0.00%)
Jan 24, 2020 3.284 3.291 3.277 3.291 98,388 +0.01(+0.44%)
Jan 23, 2020 3.270 3.284 3.270 3.277 171,021 +0.01(+0.44%)
Jan 22, 2020 3.255 3.270 3.255 3.262 102,126 +0.01(+0.22%)
Jan 21, 2020 3.255 3.270 3.248 3.255 307,418 +0.01(+0.22%)
Jan 17, 2020 3.262 3.269 3.248 3.248 139,441 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,252 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.245 3.248 90,600 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.241 3.241 188,087 -0.00(-0.03%)
Jan 13, 2020 3.235 3.249 3.228 3.242 141,607 +0.01(+0.22%)
Jan 10, 2020 3.228 3.242 3.228 3.235 118,477 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.228 3.228 160,947 -0.02(-0.66%)
Jan 08, 2020 3.263 3.278 3.249 3.249 206,123 -0.01(-0.44%)
Jan 07, 2020 3.285 3.299 3.263 3.263 167,223 -0.03(-0.87%)
Jan 06, 2020 3.292 3.306 3.292 3.292 86,145 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.285 3.292 33,470 +0.00(+0.00%)
Jan 02, 2020 3.292 3.306 3.270 3.292 62,743 +0.01(+0.44%)
Dec 31, 2019 3.299 3.306 3.263 3.278 696,719 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.292 3.299 167,802 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.292 132,341 +0.00(+0.00%)
Dec 26, 2019 3.285 3.292 3.270 3.292 150,219 +0.01(+0.44%)
Dec 24, 2019 3.285 3.285 3.270 3.278 186,678 +0.00(+0.00%)
Dec 23, 2019 3.278 3.285 3.263 3.278 316,833 +0.01(+0.44%)
Dec 20, 2019 3.270 3.278 3.249 3.263 123,939 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,704 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.228 3.249 126,985 -0.02(-0.65%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,518 +0.02(+0.63%)
Dec 16, 2019 3.236 3.257 3.232 3.250 231,092 +0.01(+0.44%)
Dec 13, 2019 3.243 3.257 3.236 3.236 84,133 -0.00(-0.11%)
Dec 12, 2019 3.236 3.264 3.236 3.239 100,248 +0.00(+0.11%)
Dec 11, 2019 3.250 3.261 3.229 3.236 65,236 -0.01(-0.44%)
Dec 10, 2019 3.229 3.250 3.222 3.250 97,095 +0.02(+0.66%)
Dec 09, 2019 3.250 3.264 3.229 3.229 132,821 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.250 3.257 65,249 +0.01(+0.22%)
Dec 05, 2019 3.250 3.257 3.236 3.250 48,609 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.243 3.250 97,463 +0.00(+0.00%)
Dec 03, 2019 3.243 3.264 3.243 3.250 57,892 +0.01(+0.44%)
Dec 02, 2019 3.250 3.257 3.229 3.236 78,349 +0.00(+0.00%)
Nov 29, 2019 3.257 3.264 3.236 3.236 37,345 +0.00(+0.00%)
Nov 27, 2019 3.271 3.271 3.236 3.236 106,399 -0.02(-0.65%)
Nov 26, 2019 3.264 3.292 3.250 3.257 97,502 +0.01(+0.22%)
Nov 25, 2019 3.250 3.264 3.243 3.250 41,270 +0.01(+0.22%)
Nov 22, 2019 3.271 3.271 3.236 3.243 99,494 -0.02(-0.65%)
Nov 21, 2019 3.257 3.264 3.246 3.264 70,359 +0.00(+0.00%)
Nov 20, 2019 3.236 3.264 3.236 3.264 38,685 +0.01(+0.44%)
Nov 19, 2019 3.222 3.250 3.222 3.250 57,510 +0.03(+0.88%)
Nov 18, 2019 3.243 3.243 3.222 3.222 53,991 -0.02(-0.66%)
Nov 15, 2019 3.236 3.264 3.236 3.243 89,629 +0.01(+0.22%)
Nov 14, 2019 3.243 3.257 3.236 3.236 77,571 +0.00(+0.00%)
Nov 13, 2019 3.236 3.250 3.222 3.236 90,108 +0.00(+0.00%)
Nov 12, 2019 3.257 3.257 3.229 3.236 68,653 -0.01(-0.24%)
Nov 11, 2019 3.229 3.251 3.222 3.244 98,985 +0.01(+0.44%)
Nov 08, 2019 3.237 3.251 3.229 3.229 105,088 +0.00(+0.00%)
Nov 07, 2019 3.237 3.244 3.222 3.229 113,736 +0.00(+0.00%)
Nov 06, 2019 3.251 3.251 3.222 3.229 129,018 +0.00(+0.00%)
Nov 05, 2019 3.251 3.251 3.229 3.229 83,815 -0.02(-0.65%)
Nov 04, 2019 3.272 3.272 3.248 3.251 99,074 -0.01(-0.32%)
Nov 01, 2019 3.272 3.279 3.251 3.261 83,531 -0.02(-0.54%)
Oct 31, 2019 3.251 3.279 3.234 3.279 44,124 +0.04(+1.31%)
Oct 30, 2019 3.237 3.251 3.230 3.237 109,307 +0.00(+0.00%)
Oct 29, 2019 3.237 3.237 3.215 3.237 152,610 +0.01(+0.22%)
Oct 28, 2019 3.244 3.244 3.222 3.229 110,531 +0.00(+0.00%)
Oct 25, 2019 3.237 3.237 3.229 3.229 35,312 +0.00(+0.00%)
Oct 24, 2019 3.229 3.237 3.220 3.229 53,556 +0.01(+0.44%)
Oct 23, 2019 3.222 3.222 3.208 3.215 75,181 -0.01(-0.44%)
Oct 22, 2019 3.222 3.237 3.215 3.229 58,094 +0.02(+0.66%)
Oct 21, 2019 3.251 3.258 3.208 3.208 59,386 -0.04(-1.30%)
Oct 18, 2019 3.237 3.254 3.208 3.251 97,429 +0.01(+0.22%)
Oct 17, 2019 3.208 3.244 3.187 3.244 117,475 +0.04(+1.32%)
Oct 16, 2019 3.229 3.237 3.201 3.201 32,724 -0.04(-1.30%)
Oct 15, 2019 3.244 3.251 3.229 3.244 47,244 +0.03(+0.86%)
Oct 14, 2019 3.230 3.244 3.216 3.216 41,204 -0.01(-0.43%)
Oct 11, 2019 3.258 3.265 3.230 3.230 83,351 -0.01(-0.43%)
Oct 10, 2019 3.258 3.263 3.223 3.244 78,487 -0.01(-0.22%)
Oct 09, 2019 3.258 3.265 3.237 3.251 39,374 +0.01(+0.22%)
Oct 08, 2019 3.258 3.286 3.244 3.244 62,737 -0.01(-0.43%)
Oct 07, 2019 3.237 3.258 3.237 3.258 57,212 +0.01(+0.22%)
Oct 04, 2019 3.237 3.251 3.227 3.251 43,102 +0.03(+0.87%)
Oct 03, 2019 3.223 3.244 3.216 3.223 42,028 +0.01(+0.22%)
Oct 02, 2019 3.209 3.223 3.202 3.216 36,898 +0.00(+0.00%)
Oct 01, 2019 3.230 3.237 3.202 3.216 74,142 -0.01(-0.43%)
Sep 30, 2019 3.230 3.237 3.215 3.230 96,317 +0.00(+0.00%)
Sep 27, 2019 3.216 3.230 3.209 3.230 31,113 +0.02(+0.66%)
Sep 26, 2019 3.216 3.237 3.202 3.209 86,382 -0.01(-0.43%)
Sep 25, 2019 3.209 3.244 3.202 3.223 54,243 -0.01(-0.22%)
Sep 24, 2019 3.195 3.258 3.181 3.230 246,992 +0.04(+1.32%)
Sep 23, 2019 3.174 3.195 3.167 3.188 2,958,354 +0.01(+0.44%)
Sep 20, 2019 3.167 3.174 3.160 3.174 4,697,209 +0.01(+0.44%)
Sep 19, 2019 3.153 3.169 3.153 3.160 43,942 +0.01(+0.22%)
Sep 18, 2019 3.153 3.167 3.153 3.153 50,819 +0.00(+0.00%)
Sep 17, 2019 3.160 3.177 3.153 3.153 52,098 -0.01(-0.24%)
Sep 16, 2019 3.160 3.174 3.147 3.160 77,258 +0.01(+0.22%)
Sep 13, 2019 3.174 3.188 3.153 3.153 100,268 -0.03(-0.88%)
Sep 12, 2019 3.181 3.187 3.174 3.181 55,625 -0.01(-0.22%)
Sep 11, 2019 3.195 3.195 3.181 3.188 59,057 -0.01(-0.43%)
Sep 10, 2019 3.195 3.202 3.181 3.202 87,500 +0.01(+0.44%)
Sep 09, 2019 3.195 3.202 3.167 3.188 205,091 -0.02(-0.65%)
Sep 06, 2019 3.202 3.209 3.195 3.209 39,360 +0.01(+0.44%)
Sep 05, 2019 3.223 3.223 3.195 3.195 78,025 -0.03(-1.08%)
Sep 04, 2019 3.216 3.230 3.216 3.230 87,655 +0.01(+0.43%)
Sep 03, 2019 3.202 3.230 3.195 3.216 114,034 +0.01(+0.43%)
Aug 30, 2019 3.216 3.216 3.188 3.202 115,351 -0.01(-0.22%)
Aug 29, 2019 3.216 3.216 3.188 3.209 54,095 +0.01(+0.22%)
Aug 28, 2019 3.209 3.216 3.195 3.202 72,599 +0.00(+0.00%)
Aug 27, 2019 3.202 3.209 3.202 3.202 31,662 -0.01(-0.22%)
Aug 26, 2019 3.223 3.223 3.209 3.209 28,982 -0.01(-0.22%)
Aug 23, 2019 3.209 3.223 3.202 3.216 78,576 +0.01(+0.43%)
Aug 22, 2019 3.216 3.216 3.202 3.202 91,126 -0.01(-0.43%)
Aug 21, 2019 3.209 3.223 3.209 3.216 123,941 +0.00(+0.00%)
Aug 20, 2019 3.202 3.216 3.202 3.216 50,124 +0.03(+0.87%)
Aug 19, 2019 3.195 3.202 3.185 3.188 59,876 -0.01(-0.22%)
Aug 16, 2019 3.195 3.216 3.188 3.195 64,499 +0.00(+0.00%)
Aug 15, 2019 3.202 3.209 3.195 3.195 70,028 +0.00(+0.00%)
Aug 14, 2019 3.195 3.216 3.195 3.195 58,751 -0.01(-0.43%)
Aug 13, 2019 3.195 3.216 3.181 3.209 84,818 +0.03(+0.85%)
Aug 12, 2019 3.182 3.196 3.182 3.182 43,866 +0.01(+0.22%)
Aug 09, 2019 3.189 3.196 3.175 3.175 34,404 -0.01(-0.43%)
Aug 08, 2019 3.189 3.196 3.175 3.189 45,754 +0.01(+0.22%)
Aug 07, 2019 3.196 3.196 3.182 3.182 91,333 +0.00(+0.00%)
Aug 06, 2019 3.182 3.210 3.168 3.182 234,632 +0.01(+0.22%)
Aug 05, 2019 3.168 3.189 3.168 3.175 46,173 -0.01(-0.22%)
Aug 02, 2019 3.182 3.182 3.175 3.182 35,994 +0.00(+0.00%)
Aug 01, 2019 3.168 3.182 3.161 3.182 66,209 +0.02(+0.55%)
Jul 31, 2019 3.161 3.168 3.151 3.165 57,077 +0.00(+0.11%)
Jul 30, 2019 3.161 3.161 3.147 3.161 29,841 +0.01(+0.44%)
Jul 29, 2019 3.141 3.154 3.141 3.148 35,474 +0.01(+0.22%)
Jul 26, 2019 3.141 3.148 3.134 3.141 34,983 +0.01(+0.22%)
Jul 25, 2019 3.148 3.161 3.134 3.134 55,954 -0.02(-0.66%)
Jul 24, 2019 3.154 3.161 3.154 3.154 27,453 +0.01(+0.22%)
Jul 23, 2019 3.161 3.161 3.148 3.148 59,348 -0.01(-0.44%)
Jul 22, 2019 3.154 3.175 3.148 3.161 52,640 +0.01(+0.22%)
Jul 19, 2019 3.148 3.161 3.141 3.154 25,731 -0.01(-0.44%)
Jul 18, 2019 3.154 3.168 3.134 3.168 71,116 +0.03(+1.10%)
Jul 17, 2019 3.127 3.141 3.127 3.134 58,645 +0.01(+0.44%)
Jul 16, 2019 3.120 3.134 3.113 3.120 114,888 -0.00(-0.06%)
Jul 15, 2019 3.114 3.127 3.114 3.122 44,777 +0.00(+0.03%)
Jul 12, 2019 3.134 3.148 3.072 3.121 154,504 -0.01(-0.22%)
Jul 11, 2019 3.148 3.162 3.127 3.127 73,737 -0.01(-0.44%)
Jul 10, 2019 3.148 3.162 3.134 3.141 54,002 +0.00(+0.00%)
Jul 09, 2019 3.148 3.155 3.114 3.141 244,570 +0.00(+0.00%)
Jul 08, 2019 3.141 3.162 3.131 3.141 665,620 +0.01(+0.22%)
Jul 05, 2019 3.155 3.158 3.134 3.134 117,405 -0.01(-0.44%)
Jul 03, 2019 3.155 3.182 3.148 3.148 59,066 -0.01(-0.22%)
Jul 02, 2019 3.176 3.179 3.148 3.155 72,087 -0.01(-0.43%)
Jul 01, 2019 3.155 3.182 3.148 3.169 96,400 +0.03(+0.88%)
Jun 28, 2019 3.169 3.182 3.141 3.141 64,885 -0.03(-1.08%)
Jun 27, 2019 3.176 3.182 3.148 3.176 108,791 +0.01(+0.22%)
Jun 26, 2019 3.182 3.189 3.169 3.169 118,456 -0.01(-0.43%)
Jun 25, 2019 3.176 3.182 3.176 3.182 44,745 +0.01(+0.22%)
Jun 24, 2019 3.182 3.189 3.174 3.176 73,526 -0.01(-0.22%)
Jun 21, 2019 3.182 3.189 3.162 3.182 101,256 +0.01(+0.22%)
Jun 20, 2019 3.176 3.182 3.169 3.176 51,185 +0.00(+0.00%)
Jun 19, 2019 3.162 3.182 3.148 3.176 71,556 +0.01(+0.43%)
Jun 18, 2019 3.182 3.189 3.162 3.162 87,376 -0.01(-0.25%)
Jun 17, 2019 3.170 3.173 3.156 3.170 40,853 -0.01(-0.22%)
Jun 14, 2019 3.149 3.177 3.142 3.177 61,774 +0.03(+0.87%)
Jun 13, 2019 3.163 3.183 3.142 3.149 77,800 -0.01(-0.22%)
Jun 12, 2019 3.170 3.197 3.155 3.156 184,340 -0.01(-0.43%)
Jun 11, 2019 3.156 3.177 3.142 3.170 84,646 +0.02(+0.65%)
Jun 10, 2019 3.142 3.170 3.129 3.149 127,209 -0.01(-0.22%)
Jun 07, 2019 3.163 3.163 3.142 3.156 94,271 +0.01(+0.43%)
Jun 06, 2019 3.156 3.170 3.115 3.142 148,283 -0.01(-0.43%)
Jun 05, 2019 3.156 3.177 3.115 3.156 118,034 +0.03(+0.87%)
Jun 04, 2019 3.142 3.142 3.108 3.129 58,038 +0.00(+0.00%)
Jun 03, 2019 3.129 3.136 3.119 3.129 99,159 +0.01(+0.22%)
May 31, 2019 3.129 3.129 3.101 3.122 97,199 +0.01(+0.44%)
May 30, 2019 3.115 3.115 3.095 3.108 72,293 -0.01(-0.22%)
May 29, 2019 3.095 3.115 3.091 3.115 59,323 +0.03(+0.88%)
May 28, 2019 3.101 3.115 3.088 3.088 52,833 -0.02(-0.66%)
May 24, 2019 3.095 3.122 3.095 3.108 90,465 +0.01(+0.22%)
May 23, 2019 3.088 3.101 3.081 3.101 51,929 +0.02(+0.67%)
May 22, 2019 3.081 3.089 3.067 3.081 103,698 -0.02(-0.66%)
May 21, 2019 3.067 3.101 3.067 3.101 74,183 +0.03(+1.11%)
May 20, 2019 3.074 3.075 3.067 3.067 38,506 -0.01(-0.22%)
May 17, 2019 3.081 3.081 3.067 3.074 44,793 -0.01(-0.44%)
May 16, 2019 3.081 3.088 3.067 3.088 66,765 +0.01(+0.22%)
May 15, 2019 3.088 3.096 3.081 3.081 32,937 -0.01(-0.22%)
May 14, 2019 3.067 3.088 3.067 3.088 43,689 +0.03(+0.86%)
May 13, 2019 3.075 3.100 3.061 3.061 62,831 -0.01(-0.44%)
May 10, 2019 3.082 3.143 3.068 3.075 108,128 -0.01(-0.22%)
May 09, 2019 3.095 3.115 3.075 3.082 39,374 -0.01(-0.22%)
May 08, 2019 3.109 3.109 3.077 3.089 50,453 -0.02(-0.65%)
May 07, 2019 3.055 3.112 3.055 3.109 199,042 +0.06(+2.00%)
May 06, 2019 3.048 3.063 3.035 3.048 48,604 -0.01(-0.22%)
May 03, 2019 3.055 3.068 3.047 3.055 76,456 +0.00(+0.00%)
May 02, 2019 3.068 3.068 3.021 3.055 52,754 -0.01(-0.44%)
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.