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, 2021 3.457 3.481 3.453 3.481 206,377 +0.03(+0.92%)
Apr 29, 2021 3.465 3.465 3.449 3.449 111,785 -0.01(-0.23%)
Apr 28, 2021 3.457 3.457 3.447 3.457 137,368 +0.01(+0.23%)
Apr 27, 2021 3.457 3.457 3.434 3.449 105,103 +0.02(+0.46%)
Apr 26, 2021 3.449 3.449 3.434 3.434 116,221 +0.00(+0.00%)
Apr 23, 2021 3.441 3.449 3.426 3.434 99,704 +0.00(+0.00%)
Apr 22, 2021 3.465 3.465 3.426 3.434 203,193 -0.01(-0.23%)
Apr 21, 2021 3.457 3.489 3.434 3.441 271,645 -0.01(-0.23%)
Apr 20, 2021 3.426 3.449 3.410 3.449 183,271 +0.04(+1.16%)
Apr 19, 2021 3.418 3.426 3.410 3.410 279,730 -0.02(-0.46%)
Apr 16, 2021 3.449 3.465 3.422 3.426 224,747 -0.02(-0.46%)
Apr 15, 2021 3.457 3.473 3.441 3.441 142,750 +0.00(+0.00%)
Apr 14, 2021 3.465 3.481 3.441 3.441 156,648 -0.03(-0.91%)
Apr 13, 2021 3.465 3.481 3.449 3.473 144,750 +0.02(+0.63%)
Apr 12, 2021 3.451 3.467 3.451 3.451 271,350 +0.00(+0.00%)
Apr 09, 2021 3.444 3.451 3.436 3.451 113,969 +0.01(+0.23%)
Apr 08, 2021 3.444 3.451 3.436 3.444 215,340 +0.01(+0.23%)
Apr 07, 2021 3.436 3.444 3.428 3.436 153,781 -0.01(-0.23%)
Apr 06, 2021 3.444 3.444 3.436 3.444 183,980 +0.00(+0.00%)
Apr 05, 2021 3.436 3.444 3.436 3.444 272,571 +0.01(+0.23%)
Apr 01, 2021 3.436 3.451 3.436 3.436 246,552 -0.02(-0.45%)
Mar 31, 2021 3.451 3.451 3.428 3.451 314,835 +0.02(+0.69%)
Mar 30, 2021 3.436 3.436 3.428 3.428 229,972 +0.00(+0.00%)
Mar 29, 2021 3.444 3.444 3.420 3.428 125,588 -0.01(-0.23%)
Mar 26, 2021 3.420 3.444 3.412 3.436 153,999 +0.02(+0.69%)
Mar 25, 2021 3.397 3.420 3.397 3.412 163,771 +0.00(+0.00%)
Mar 24, 2021 3.412 3.420 3.404 3.412 68,005 +0.00(+0.00%)
Mar 23, 2021 3.420 3.420 3.404 3.412 74,447 +0.01(+0.23%)
Mar 22, 2021 3.397 3.428 3.381 3.404 452,901 +0.05(+1.64%)
Mar 19, 2021 3.349 3.365 3.342 3.349 303,919 -0.02(-0.47%)
Mar 18, 2021 3.444 3.444 3.334 3.365 468,863 -0.07(-2.05%)
Mar 17, 2021 3.451 3.451 3.436 3.436 197,967 -0.02(-0.45%)
Mar 16, 2021 3.467 3.467 3.444 3.451 118,100 -0.01(-0.27%)
Mar 15, 2021 3.453 3.461 3.437 3.461 180,018 +0.02(+0.45%)
Mar 12, 2021 3.453 3.453 3.437 3.445 138,169 +0.00(+0.00%)
Mar 11, 2021 3.453 3.453 3.445 3.445 93,177 +0.01(+0.23%)
Mar 10, 2021 3.445 3.445 3.430 3.437 176,645 -0.01(-0.23%)
Mar 09, 2021 3.445 3.453 3.437 3.445 187,452 +0.02(+0.45%)
Mar 08, 2021 3.437 3.445 3.422 3.430 167,199 +0.00(+0.00%)
Mar 05, 2021 3.453 3.453 3.422 3.430 133,294 -0.01(-0.23%)
Mar 04, 2021 3.461 3.461 3.430 3.437 204,779 -0.02(-0.45%)
Mar 03, 2021 3.453 3.469 3.453 3.453 62,930 +0.00(+0.00%)
Mar 02, 2021 3.453 3.484 3.453 3.453 109,155 -0.01(-0.23%)
Mar 01, 2021 3.461 3.469 3.453 3.461 204,621 +0.01(+0.23%)
Feb 26, 2021 3.469 3.476 3.453 3.453 167,676 +0.00(+0.00%)
Feb 25, 2021 3.508 3.508 3.437 3.453 192,924 -0.05(-1.56%)
Feb 24, 2021 3.508 3.508 3.492 3.508 190,997 +0.01(+0.22%)
Feb 23, 2021 3.523 3.523 3.500 3.500 152,299 -0.02(-0.44%)
Feb 22, 2021 3.508 3.523 3.508 3.515 86,184 +0.00(+0.00%)
Feb 19, 2021 3.515 3.523 3.508 3.515 182,430 +0.00(+0.00%)
Feb 18, 2021 3.531 3.531 3.508 3.515 111,432 -0.01(-0.22%)
Feb 17, 2021 3.523 3.531 3.523 3.523 55,713 -0.01(-0.22%)
Feb 16, 2021 3.539 3.539 3.515 3.531 259,323 +0.01(+0.41%)
Feb 12, 2021 3.524 3.524 3.509 3.517 184,350 +0.00(+0.00%)
Feb 11, 2021 3.517 3.524 3.510 3.517 199,159 +0.01(+0.22%)
Feb 10, 2021 3.509 3.521 3.509 3.509 156,203 +0.00(+0.00%)
Feb 09, 2021 3.501 3.509 3.470 3.509 659,388 +0.02(+0.44%)
Feb 08, 2021 3.494 3.501 3.486 3.494 165,586 +0.00(+0.00%)
Feb 05, 2021 3.501 3.509 3.494 3.494 103,923 +0.00(+0.00%)
Feb 04, 2021 3.494 3.509 3.486 3.494 193,605 +0.00(+0.00%)
Feb 03, 2021 3.509 3.509 3.494 3.494 101,104 -0.01(-0.22%)
Feb 02, 2021 3.509 3.513 3.486 3.501 165,535 +0.00(+0.00%)
Feb 01, 2021 3.486 3.517 3.486 3.501 196,461 +0.02(+0.44%)
Jan 29, 2021 3.509 3.517 3.486 3.486 185,254 -0.02(-0.44%)
Jan 28, 2021 3.509 3.509 3.494 3.501 137,918 +0.00(+0.00%)
Jan 27, 2021 3.501 3.517 3.494 3.501 95,477 +0.00(+0.00%)
Jan 26, 2021 3.494 3.517 3.494 3.501 132,733 +0.00(+0.00%)
Jan 25, 2021 3.501 3.523 3.494 3.501 203,888 +0.00(+0.00%)
Jan 22, 2021 3.501 3.532 3.486 3.501 253,288 +0.01(+0.22%)
Jan 21, 2021 3.501 3.517 3.478 3.494 151,120 +0.01(+0.22%)
Jan 20, 2021 3.486 3.497 3.478 3.486 110,285 -0.01(-0.22%)
Jan 19, 2021 3.509 3.509 3.486 3.494 116,020 +0.01(+0.41%)
Jan 15, 2021 3.479 3.487 3.471 3.479 106,792 +0.02(+0.44%)
Jan 14, 2021 3.502 3.502 3.464 3.464 246,655 -0.03(-0.88%)
Jan 13, 2021 3.487 3.495 3.487 3.495 111,214 +0.02(+0.67%)
Jan 12, 2021 3.479 3.502 3.464 3.471 218,109 -0.02(-0.66%)
Jan 11, 2021 3.479 3.502 3.471 3.495 135,220 +0.01(+0.22%)
Jan 08, 2021 3.495 3.495 3.479 3.487 140,700 -0.01(-0.22%)
Jan 07, 2021 3.487 3.502 3.487 3.495 162,095 +0.01(+0.22%)
Jan 06, 2021 3.502 3.502 3.479 3.487 193,128 -0.02(-0.44%)
Jan 05, 2021 3.502 3.510 3.495 3.502 87,292 +0.00(+0.00%)
Jan 04, 2021 3.533 3.533 3.502 3.502 174,671 -0.03(-0.87%)
Dec 31, 2020 3.533 3.533 3.533 144,635 +0.02(+0.66%)
Dec 30, 2020 3.510 3.518 3.510 3.510 144,635 +0.00(+0.00%)
Dec 29, 2020 3.510 3.518 3.510 3.510 104,330 -0.01(-0.22%)
Dec 28, 2020 3.525 3.533 3.518 3.518 104,504 -0.01(-0.22%)
Dec 24, 2020 3.525 3.525 3.514 3.525 55,864 +0.02(+0.44%)
Dec 23, 2020 3.525 3.525 3.495 3.510 288,300 -0.01(-0.22%)
Dec 22, 2020 3.510 3.530 3.510 3.518 242,224 +0.02(+0.44%)
Dec 21, 2020 3.533 3.533 3.502 3.502 218,279 -0.03(-0.87%)
Dec 18, 2020 3.541 3.548 3.525 3.533 256,197 -0.02(-0.43%)
Dec 17, 2020 3.556 3.564 3.533 3.548 553,345 -0.02(-0.43%)
Dec 16, 2020 3.564 3.564 3.548 3.564 175,202 +0.00(+0.00%)
Dec 15, 2020 3.556 3.571 3.548 3.564 139,633 +0.03(+0.84%)
Dec 14, 2020 3.534 3.542 3.519 3.534 186,099 +0.01(+0.22%)
Dec 11, 2020 3.534 3.534 3.519 3.526 174,523 +0.00(+0.00%)
Dec 10, 2020 3.542 3.542 3.519 3.526 155,037 -0.02(-0.43%)
Dec 09, 2020 3.526 3.542 3.519 3.542 205,240 +0.01(+0.22%)
Dec 08, 2020 3.534 3.542 3.519 3.534 189,074 +0.00(+0.00%)
Dec 07, 2020 3.549 3.551 3.526 3.534 269,220 -0.02(-0.43%)
Dec 04, 2020 3.565 3.565 3.542 3.549 130,859 -0.01(-0.22%)
Dec 03, 2020 3.565 3.572 3.549 3.557 155,951 +0.00(+0.00%)
Dec 02, 2020 3.565 3.572 3.549 3.557 139,336 -0.01(-0.21%)
Dec 01, 2020 3.557 3.565 3.549 3.565 121,346 +0.02(+0.43%)
Nov 30, 2020 3.557 3.565 3.542 3.549 152,001 +0.01(+0.22%)
Nov 27, 2020 3.542 3.557 3.542 3.542 87,065 +0.01(+0.22%)
Nov 25, 2020 3.542 3.557 3.526 3.534 128,245 -0.01(-0.22%)
Nov 24, 2020 3.542 3.557 3.519 3.542 213,451 +0.00(+0.00%)
Nov 23, 2020 3.519 3.549 3.519 3.542 122,486 +0.02(+0.65%)
Nov 20, 2020 3.519 3.534 3.519 3.519 81,444 +0.01(+0.22%)
Nov 19, 2020 3.534 3.534 3.511 3.511 129,054 -0.01(-0.22%)
Nov 18, 2020 3.534 3.549 3.519 3.519 131,155 -0.01(-0.22%)
Nov 17, 2020 3.519 3.542 3.488 3.526 238,649 -0.01(-0.24%)
Nov 16, 2020 3.520 3.550 3.505 3.535 511,443 +0.00(+0.00%)
Nov 13, 2020 3.520 3.535 3.505 3.535 202,970 +0.02(+0.43%)
Nov 12, 2020 3.505 3.520 3.497 3.520 90,352 +0.02(+0.65%)
Nov 11, 2020 3.520 3.520 3.497 3.497 91,346 +0.01(+0.22%)
Nov 10, 2020 3.497 3.505 3.489 3.489 155,794 -0.01(-0.22%)
Nov 09, 2020 3.512 3.535 3.497 3.497 199,884 -0.02(-0.43%)
Nov 06, 2020 3.535 3.535 3.512 3.512 210,600 -0.01(-0.22%)
Nov 05, 2020 3.505 3.535 3.505 3.520 153,038 +0.02(+0.43%)
Nov 04, 2020 3.520 3.520 3.505 3.505 129,809 -0.01(-0.22%)
Nov 03, 2020 3.527 3.527 3.505 3.512 148,659 -0.01(-0.22%)
Nov 02, 2020 3.512 3.520 3.505 3.520 175,833 +0.01(+0.22%)
Oct 30, 2020 3.520 3.520 3.505 3.512 47,223 +0.00(+0.00%)
Oct 29, 2020 3.520 3.520 3.505 3.512 93,228 -0.01(-0.22%)
Oct 28, 2020 3.527 3.527 3.512 3.520 116,376 +0.00(+0.00%)
Oct 27, 2020 3.527 3.527 3.512 3.520 86,217 +0.00(+0.00%)
Oct 26, 2020 3.527 3.527 3.505 3.520 118,429 +0.00(+0.00%)
Oct 23, 2020 3.527 3.527 3.512 3.520 57,747 -0.01(-0.22%)
Oct 22, 2020 3.520 3.527 3.505 3.527 78,453 +0.02(+0.43%)
Oct 21, 2020 3.535 3.535 3.505 3.512 141,906 -0.02(-0.64%)
Oct 20, 2020 3.520 3.535 3.512 3.535 175,119 +0.02(+0.65%)
Oct 19, 2020 3.512 3.512 3.497 3.512 213,360 -0.02(-0.43%)
Oct 16, 2020 3.512 3.535 3.512 3.527 70,638 +0.00(+0.00%)
Oct 15, 2020 3.505 3.527 3.505 3.527 87,107 +0.00(+0.00%)
Oct 14, 2020 3.527 3.527 3.505 3.527 49,970 +0.00(+0.00%)
Oct 13, 2020 3.535 3.535 3.508 3.527 87,211 +0.01(+0.41%)
Oct 12, 2020 3.490 3.513 3.490 3.513 182,781 -0.01(-0.21%)
Oct 09, 2020 3.475 3.520 3.475 3.520 214,705 +0.05(+1.30%)
Oct 08, 2020 3.505 3.513 3.475 3.475 374,730 -0.03(-0.97%)
Oct 07, 2020 3.505 3.513 3.505 3.509 37,633 +0.00(+0.11%)
Oct 06, 2020 3.520 3.528 3.498 3.505 124,130 -0.01(-0.22%)
Oct 05, 2020 3.543 3.543 3.505 3.513 157,099 -0.01(-0.21%)
Oct 02, 2020 3.513 3.520 3.505 3.520 46,594 +0.02(+0.43%)
Oct 01, 2020 3.498 3.513 3.498 3.505 151,855 +0.01(+0.22%)
Sep 30, 2020 3.513 3.513 3.498 3.498 109,006 -0.01(-0.22%)
Sep 29, 2020 3.505 3.513 3.498 3.505 126,553 -0.01(-0.22%)
Sep 28, 2020 3.520 3.520 3.505 3.513 132,190 -0.01(-0.21%)
Sep 25, 2020 3.520 3.520 3.513 3.520 61,684 +0.00(+0.00%)
Sep 24, 2020 3.520 3.520 3.513 3.520 148,994 +0.00(+0.00%)
Sep 23, 2020 3.528 3.528 3.513 3.520 106,451 +0.00(+0.00%)
Sep 22, 2020 3.528 3.528 3.513 3.520 66,811 +0.00(+0.00%)
Sep 21, 2020 3.528 3.536 3.505 3.520 177,489 +0.00(+0.00%)
Sep 18, 2020 3.520 3.536 3.513 3.520 365,608 -0.01(-0.21%)
Sep 17, 2020 3.513 3.528 3.513 3.528 37,016 +0.02(+0.43%)
Sep 16, 2020 3.536 3.551 3.508 3.513 175,182 -0.02(-0.43%)
Sep 15, 2020 3.536 3.538 3.513 3.528 193,718 +0.01(+0.20%)
Sep 14, 2020 3.521 3.535 3.513 3.521 535,346 +0.01(+0.21%)
Sep 11, 2020 3.513 3.521 3.498 3.513 115,353 +0.00(+0.00%)
Sep 10, 2020 3.521 3.521 3.491 3.513 128,137 +0.00(+0.00%)
Sep 09, 2020 3.513 3.528 3.498 3.513 77,470 +0.00(+0.00%)
Sep 08, 2020 3.491 3.521 3.491 3.513 190,628 +0.02(+0.65%)
Sep 04, 2020 3.491 3.521 3.491 3.491 90,578 -0.02(-0.43%)
Sep 03, 2020 3.521 3.528 3.491 3.506 144,561 -0.02(-0.64%)
Sep 02, 2020 3.506 3.528 3.506 3.528 140,217 +0.02(+0.43%)
Sep 01, 2020 3.506 3.528 3.506 3.513 86,777 +0.02(+0.43%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,254 -0.01(-0.21%)
Aug 28, 2020 3.506 3.510 3.498 3.506 159,044 -0.01(-0.21%)
Aug 27, 2020 3.498 3.521 3.498 3.513 62,280 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.506 105,359 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.506 3.513 91,487 -0.01(-0.21%)
Aug 24, 2020 3.521 3.521 3.513 3.521 97,680 +0.00(+0.11%)
Aug 21, 2020 3.521 3.521 3.491 3.517 142,926 +0.00(+0.11%)
Aug 20, 2020 3.513 3.521 3.506 3.513 89,948 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,242 -0.01(-0.26%)
Aug 18, 2020 3.521 3.535 3.521 3.523 56,605 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,765 -0.02(-0.53%)
Aug 14, 2020 3.544 3.544 3.507 3.544 260,566 +0.00(+0.00%)
Aug 13, 2020 3.529 3.551 3.521 3.544 148,091 +0.00(+0.00%)
Aug 12, 2020 3.529 3.548 3.521 3.544 576,925 +0.02(+0.64%)
Aug 11, 2020 3.574 3.574 3.521 3.521 142,041 -0.02(-0.63%)
Aug 10, 2020 3.544 3.551 3.529 3.544 116,477 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.529 71,709 +0.01(+0.43%)
Aug 06, 2020 3.544 3.544 3.514 3.514 72,186 -0.02(-0.63%)
Aug 05, 2020 3.544 3.551 3.529 3.536 238,509 -0.01(-0.21%)
Aug 04, 2020 3.536 3.544 3.529 3.544 155,367 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.529 3.536 203,908 +0.00(+0.00%)
Jul 31, 2020 3.551 3.551 3.529 3.536 76,668 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,664 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.529 145,471 +0.00(+0.00%)
Jul 28, 2020 3.514 3.529 3.514 3.529 100,575 +0.01(+0.21%)
Jul 27, 2020 3.529 3.529 3.521 3.521 101,011 -0.01(-0.21%)
Jul 24, 2020 3.514 3.529 3.499 3.529 141,944 +0.02(+0.64%)
Jul 23, 2020 3.492 3.514 3.492 3.507 99,980 +0.02(+0.64%)
Jul 22, 2020 3.477 3.499 3.477 3.484 103,590 +0.01(+0.21%)
Jul 21, 2020 3.477 3.484 3.469 3.477 134,005 -0.01(-0.21%)
Jul 20, 2020 3.514 3.514 3.477 3.484 177,379 -0.01(-0.21%)
Jul 17, 2020 3.514 3.514 3.492 3.492 109,373 -0.02(-0.64%)
Jul 16, 2020 3.507 3.521 3.499 3.514 73,569 +0.00(+0.00%)
Jul 15, 2020 3.499 3.514 3.492 3.514 164,378 +0.01(+0.43%)
Jul 14, 2020 3.507 3.507 3.484 3.499 165,316 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,689 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,131 +0.00(+0.00%)
Jul 09, 2020 3.500 3.507 3.492 3.507 83,751 +0.00(+0.00%)
Jul 08, 2020 3.500 3.514 3.492 3.507 249,153 +0.01(+0.21%)
Jul 07, 2020 3.492 3.500 3.489 3.500 112,662 +0.01(+0.21%)
Jul 06, 2020 3.485 3.492 3.485 3.492 185,205 +0.02(+0.64%)
Jul 02, 2020 3.448 3.470 3.433 3.470 183,020 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,362 +0.03(+0.87%)
Jun 30, 2020 3.433 3.440 3.411 3.411 200,773 -0.01(-0.22%)
Jun 29, 2020 3.433 3.448 3.411 3.418 260,719 -0.01(-0.32%)
Jun 26, 2020 3.463 3.463 3.425 3.429 437,522 -0.02(-0.54%)
Jun 25, 2020 3.477 3.485 3.448 3.448 271,199 -0.02(-0.64%)
Jun 24, 2020 3.500 3.500 3.470 3.470 144,851 -0.02(-0.62%)
Jun 23, 2020 3.500 3.500 3.485 3.491 124,859 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.489 89,170 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,943 -0.00(-0.11%)
Jun 18, 2020 3.470 3.485 3.470 3.485 85,598 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.470 3.470 150,717 -0.01(-0.43%)
Jun 16, 2020 3.485 3.494 3.470 3.485 282,215 +0.00(+0.14%)
Jun 15, 2020 3.478 3.493 3.471 3.480 243,828 +0.00(+0.05%)
Jun 12, 2020 3.471 3.493 3.463 3.478 110,876 +0.01(+0.43%)
Jun 11, 2020 3.463 3.478 3.449 3.463 226,278 -0.01(-0.42%)
Jun 10, 2020 3.463 3.478 3.463 3.478 136,821 +0.01(+0.43%)
Jun 09, 2020 3.463 3.471 3.463 3.463 204,009 +0.00(+0.00%)
Jun 08, 2020 3.456 3.478 3.456 3.463 180,508 +0.01(+0.21%)
Jun 05, 2020 3.456 3.464 3.441 3.456 163,667 +0.00(+0.00%)
Jun 04, 2020 3.463 3.471 3.456 3.456 86,140 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,204 -0.01(-0.21%)
Jun 02, 2020 3.456 3.471 3.456 3.471 98,788 +0.01(+0.27%)
Jun 01, 2020 3.441 3.471 3.441 3.461 108,157 +0.03(+0.80%)
May 29, 2020 3.456 3.456 3.434 3.434 99,069 -0.01(-0.43%)
May 28, 2020 3.449 3.456 3.434 3.449 103,954 +0.01(+0.21%)
May 27, 2020 3.478 3.478 3.441 3.441 202,653 -0.02(-0.64%)
May 26, 2020 3.463 3.471 3.449 3.463 75,805 +0.02(+0.64%)
May 22, 2020 3.456 3.463 3.426 3.441 119,968 +0.00(+0.00%)
May 21, 2020 3.449 3.471 3.434 3.441 122,053 +0.01(+0.21%)
May 20, 2020 3.449 3.460 3.434 3.434 106,992 -0.01(-0.43%)
May 19, 2020 3.441 3.456 3.441 3.449 116,084 +0.00(+0.00%)
May 18, 2020 3.471 3.471 3.441 3.449 148,384 +0.00(+0.00%)
May 15, 2020 3.456 3.463 3.449 3.449 98,526 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.449 116,757 -0.00(-0.11%)
May 13, 2020 3.456 3.463 3.449 3.452 225,169 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.449 168,647 -0.00(-0.02%)
May 11, 2020 3.449 3.453 3.442 3.449 173,703 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.420 3.446 253,861 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,661 -0.01(-0.42%)
May 06, 2020 3.464 3.464 3.456 3.464 79,691 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,244 +0.00(+0.00%)
May 04, 2020 3.478 3.486 3.456 3.471 207,546 +0.00(+0.00%)
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.