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 )

3.069 +0.019 (+0.62%)
Official Closing Price Updated: 7:00 PM EDT, Jun 14, 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, 2009 2.361 2.378 2.355 2.378 263,641 +0.03(+1.43%)
Apr 29, 2009 2.368 2.378 2.345 2.345 280,591 -0.02(-0.85%)
Apr 28, 2009 2.371 2.391 2.358 2.365 231,127 -0.03(-1.12%)
Apr 27, 2009 2.385 2.405 2.371 2.391 186,844 +0.01(+0.28%)
Apr 24, 2009 2.412 2.415 2.361 2.385 475,914 -0.04(-1.52%)
Apr 23, 2009 2.418 2.432 2.385 2.422 300,700 +0.01(+0.42%)
Apr 22, 2009 2.445 2.445 2.401 2.412 165,517 -0.01(-0.55%)
Apr 21, 2009 2.415 2.462 2.401 2.425 155,637 +0.01(+0.56%)
Apr 20, 2009 2.435 2.495 2.398 2.412 312,227 -0.05(-2.04%)
Apr 17, 2009 2.468 2.468 2.435 2.462 251,699 +0.01(+0.27%)
Apr 16, 2009 2.412 2.492 2.401 2.455 252,732 +0.04(+1.81%)
Apr 15, 2009 2.361 2.412 2.358 2.412 216,238 +0.03(+1.27%)
Apr 14, 2009 2.375 2.398 2.345 2.381 244,533 -0.00(-0.14%)
Apr 13, 2009 2.345 2.385 2.314 2.385 264,400 +0.01(+0.56%)
Apr 09, 2009 2.355 2.385 2.351 2.371 268,621 +0.02(+0.71%)
Apr 08, 2009 2.334 2.361 2.318 2.355 195,469 +0.02(+0.72%)
Apr 07, 2009 2.331 2.368 2.328 2.338 201,569 -0.04(-1.55%)
Apr 06, 2009 2.311 2.375 2.311 2.375 199,852 +0.03(+1.29%)
Apr 03, 2009 2.368 2.375 2.318 2.345 364,477 -0.03(-1.27%)
Apr 02, 2009 2.425 2.428 2.368 2.375 232,614 -0.06(-2.34%)
Apr 01, 2009 2.458 2.468 2.381 2.432 219,405 -0.01(-0.41%)
Mar 31, 2009 2.398 2.455 2.378 2.442 301,398 +0.06(+2.68%)
Mar 30, 2009 2.371 2.395 2.355 2.378 232,647 -0.02(-0.70%)
Mar 26, 2009 2.368 2.401 2.345 2.395 198,807 +0.03(+1.27%)
Mar 25, 2009 2.341 2.368 2.334 2.365 210,448 +0.01(+0.28%)
Mar 24, 2009 2.328 2.358 2.328 2.358 208,932 +0.01(+0.43%)
Mar 23, 2009 2.333 2.348 2.324 2.348 307,728 +0.02(+1.01%)
Mar 20, 2009 2.345 2.345 2.308 2.324 164,678 -0.01(-0.43%)
Mar 19, 2009 2.331 2.351 2.318 2.334 198,129 -0.01(-0.43%)
Mar 18, 2009 2.294 2.358 2.281 2.345 247,581 +0.05(+2.04%)
Mar 17, 2009 2.298 2.324 2.294 2.298 188,163 -0.00(-0.15%)
Mar 16, 2009 2.328 2.395 2.294 2.301 246,772 -0.03(-1.15%)
Mar 13, 2009 2.345 2.345 2.304 2.328 0 +0.01(+0.29%)
Mar 12, 2009 2.294 2.341 2.267 2.321 165,156 +0.04(+1.76%)
Mar 11, 2009 2.267 2.298 2.254 2.281 334,289 -0.01(-0.29%)
Mar 10, 2009 2.274 2.318 2.224 2.288 493,207 +0.01(+0.29%)
Mar 09, 2009 2.351 2.375 2.267 2.281 375,840 -0.07(-2.85%)
Mar 06, 2009 2.278 2.348 2.271 2.348 0 +0.05(+2.34%)
Mar 05, 2009 2.351 2.383 2.294 2.294 217,208 -0.10(-4.20%)
Mar 04, 2009 2.291 2.395 2.278 2.395 342,947 +0.02(+0.70%)
Mar 02, 2009 2.398 2.432 2.351 2.378 194,806 -0.02(-0.84%)
Feb 27, 2009 2.412 2.448 2.361 2.398 0 -0.02(-0.83%)
Feb 26, 2009 2.418 2.427 2.361 2.418 214,043 -0.01(-0.41%)
Feb 25, 2009 2.348 2.442 2.348 2.428 353,755 +0.05(+2.11%)
Feb 24, 2009 2.308 2.391 2.211 2.378 496,354 +0.14(+6.29%)
Feb 23, 2009 2.425 2.438 2.184 2.237 802,575 -0.21(-8.49%)
Feb 20, 2009 2.519 2.529 2.361 2.445 0 -0.10(-3.95%)
Feb 19, 2009 2.529 2.612 2.465 2.545 419,918 +0.07(+2.70%)
Feb 18, 2009 2.552 2.592 2.472 2.478 339,719 -0.09(-3.52%)
Feb 17, 2009 2.542 2.586 2.532 2.569 279,295 +0.02(+0.79%)
Feb 13, 2009 2.549 2.629 2.549 2.549 0 -0.02(-0.78%)
Feb 12, 2009 2.512 2.639 2.502 2.569 245,497 +0.06(+2.27%)
Feb 11, 2009 2.572 2.623 2.505 2.512 241,968 -0.09(-3.47%)
Feb 10, 2009 2.586 2.626 2.586 2.602 228,685 -0.01(-0.38%)
Feb 09, 2009 2.579 2.653 2.542 2.612 383,301 +0.04(+1.69%)
Feb 06, 2009 2.606 2.669 2.545 2.569 0 -0.02(-0.77%)
Feb 05, 2009 2.609 2.609 2.535 2.589 211,019 -0.00(-0.00%)
Feb 04, 2009 2.572 2.596 2.530 2.589 236,173 +0.05(+2.11%)
Feb 03, 2009 2.489 2.572 2.452 2.535 325,188 +0.04(+1.61%)
Feb 02, 2009 2.545 2.589 2.482 2.495 370,594 -0.03(-1.19%)
Jan 30, 2009 2.552 2.556 2.485 2.525 0 +0.00(+0.00%)
Jan 29, 2009 2.512 2.562 2.512 2.525 421,035 -0.01(-0.53%)
Jan 28, 2009 2.582 2.596 2.478 2.539 360,580 +0.04(+1.61%)
Jan 27, 2009 2.445 2.512 2.422 2.499 276,136 +0.07(+2.75%)
Jan 26, 2009 2.458 2.492 2.395 2.432 370,785 -0.03(-1.09%)
Jan 23, 2009 2.462 2.462 2.452 2.458 0 +0.01(+0.41%)
Jan 22, 2009 2.445 2.462 2.432 2.448 469,179 +0.00(+0.14%)
Jan 21, 2009 2.458 2.490 2.428 2.445 614,731 -0.02(-0.68%)
Jan 20, 2009 2.452 2.462 2.408 2.462 249,982 +0.01(+0.27%)
Jan 16, 2009 2.428 2.522 2.401 2.455 0 +0.00(+0.14%)
Jan 15, 2009 2.398 2.462 2.375 2.452 415,212 +0.02(+0.97%)
Jan 14, 2009 2.385 2.458 2.381 2.428 322,668 -0.03(-1.23%)
Jan 13, 2009 2.412 2.458 2.408 2.458 179,051 +0.01(+0.55%)
Jan 12, 2009 2.405 2.445 2.390 2.445 171,679 +0.03(+1.25%)
Jan 09, 2009 2.415 2.475 2.405 2.415 281,021 -0.01(-0.55%)
Jan 08, 2009 2.435 2.435 2.381 2.428 288,264 -0.00(-0.14%)
Jan 07, 2009 2.445 2.462 2.418 2.432 556,785 -0.02(-0.68%)
Jan 06, 2009 2.596 2.639 2.432 2.448 705,030 -0.15(-5.80%)
Jan 05, 2009 2.686 2.693 2.566 2.599 468,393 -0.06(-2.27%)
Jan 02, 2009 2.706 2.713 2.612 2.659 0 +0.01(+0.51%)
Jan 01, 2009 2.663 2.663 2.576 2.646 0 +0.00(+0.00%)
Dec 31, 2008 2.663 2.663 2.576 2.646 394,560 +0.07(+2.60%)
Dec 30, 2008 2.676 2.676 2.542 2.579 403,428 +0.09(+3.77%)
Dec 29, 2008 2.552 2.552 2.412 2.485 322,131 -0.01(-0.40%)
Dec 26, 2008 2.606 2.606 2.492 2.495 0 -0.13(-5.10%)
Dec 24, 2008 2.696 2.760 2.629 2.629 273,930 -0.06(-2.12%)
Dec 23, 2008 2.693 2.713 2.582 2.686 448,724 +0.12(+4.84%)
Dec 22, 2008 2.629 2.629 2.552 2.562 309,854 -0.06(-2.26%)
Dec 19, 2008 2.653 2.669 2.509 2.621 320,372 -0.01(-0.42%)
Dec 18, 2008 2.679 2.691 2.592 2.633 352,815 +0.04(+1.42%)
Dec 17, 2008 2.629 2.646 2.572 2.596 348,244 +0.00(+0.00%)
Dec 16, 2008 2.529 2.606 2.515 2.596 314,481 +0.05(+1.97%)
Dec 15, 2008 2.492 2.576 2.492 2.545 226,123 +0.02(+0.93%)
Dec 12, 2008 2.562 2.562 2.475 2.522 0 -0.05(-1.95%)
Dec 11, 2008 2.542 2.572 2.512 2.572 292,668 +0.06(+2.59%)
Dec 10, 2008 2.542 2.612 2.468 2.507 362,336 -0.07(-2.65%)
Dec 09, 2008 2.519 2.639 2.485 2.576 551,804 +0.06(+2.26%)
Dec 08, 2008 2.515 2.549 2.452 2.519 440,158 +0.11(+4.74%)
Dec 05, 2008 2.532 2.596 2.385 2.405 0 -0.14(-5.53%)
Dec 04, 2008 2.596 2.596 2.445 2.545 650,666 +0.10(+4.11%)
Dec 03, 2008 2.408 2.445 2.368 2.445 220,728 +0.06(+2.38%)
Dec 02, 2008 2.462 2.462 2.368 2.388 198,374 +0.04(+1.86%)
Dec 01, 2008 2.442 2.472 2.338 2.345 230,079 -0.07(-2.91%)
Nov 28, 2008 2.445 2.445 2.358 2.415 203,322 +0.05(+2.27%)
Nov 26, 2008 2.472 2.478 2.348 2.361 404,960 -0.04(-1.54%)
Nov 25, 2008 2.395 2.440 2.314 2.398 415,726 +0.07(+3.02%)
Nov 24, 2008 2.345 2.361 2.264 2.328 342,986 +0.02(+0.72%)
Nov 21, 2008 2.311 2.730 2.221 2.311 591,433 +0.04(+1.92%)
Nov 20, 2008 2.197 2.311 2.197 2.267 271,894 -0.04(-1.88%)
Nov 19, 2008 2.241 2.345 2.231 2.311 265,618 +0.01(+0.29%)
Nov 18, 2008 2.318 2.348 2.278 2.304 215,823 -0.01(-0.29%)
Nov 17, 2008 2.361 2.401 2.227 2.311 232,196 -0.03(-1.29%)
Nov 14, 2008 2.395 2.462 2.247 2.341 0 +0.00(+0.14%)
Nov 13, 2008 2.395 2.395 2.301 2.338 311,735 +0.04(+1.75%)
Nov 12, 2008 2.412 2.418 2.294 2.298 286,356 -0.04(-1.86%)
Nov 11, 2008 2.311 2.361 2.308 2.341 264,865 +0.05(+2.04%)
Nov 10, 2008 2.257 2.294 2.251 2.294 243,482 +0.08(+3.79%)
Nov 07, 2008 2.241 2.241 2.200 2.211 0 -0.03(-1.49%)
Nov 06, 2008 2.211 2.261 2.164 2.244 429,520 +0.02(+1.06%)
Nov 05, 2008 2.361 2.412 2.217 2.221 402,547 -0.14(-5.96%)
Nov 04, 2008 2.311 2.445 2.311 2.361 578,431 +0.03(+1.44%)
Nov 03, 2008 2.301 2.328 2.267 2.328 293,062 +0.11(+4.99%)
Oct 31, 2008 2.281 2.334 2.217 2.217 0 +0.01(+0.30%)
Oct 30, 2008 2.281 2.308 2.211 2.211 222,021 -0.05(-2.37%)
Oct 29, 2008 2.311 2.321 2.231 2.264 212,022 -0.05(-2.31%)
Oct 28, 2008 2.412 2.412 2.261 2.318 300,082 +0.06(+2.67%)
Oct 27, 2008 2.264 2.304 2.247 2.257 224,209 -0.03(-1.42%)
Oct 24, 2008 2.281 2.294 2.227 2.290 0 +0.02(+0.99%)
Oct 23, 2008 2.254 2.271 2.211 2.267 204,041 +0.04(+1.80%)
Oct 22, 2008 2.274 2.274 2.214 2.227 229,840 -0.01(-0.60%)
Oct 21, 2008 2.281 2.281 2.211 2.241 172,799 -0.00(-0.15%)
Oct 20, 2008 2.244 2.278 2.214 2.244 230,312 +0.00(+0.15%)
Oct 17, 2008 2.177 2.241 2.134 2.241 0 +0.12(+5.69%)
Oct 16, 2008 2.077 2.154 2.010 2.120 214,604 +0.04(+1.93%)
Oct 15, 2008 2.174 2.190 1.953 2.080 584,880 -0.09(-4.02%)
Oct 14, 2008 2.164 2.167 2.093 2.167 266,087 +0.07(+3.52%)
Oct 13, 2008 1.966 2.093 1.966 2.093 551,804 +0.19(+10.23%)
Oct 10, 2008 2.000 2.006 1.745 1.899 0 -0.13(-6.34%)
Oct 09, 2008 2.026 2.139 2.013 2.028 343,481 +0.01(+0.56%)
Oct 08, 2008 2.093 2.140 2.000 2.016 547,535 -0.08(-3.68%)
Oct 07, 2008 2.097 2.177 2.016 2.093 405,670 +0.01(+0.32%)
Oct 06, 2008 2.177 2.224 2.010 2.087 422,002 -0.15(-6.88%)
Oct 03, 2008 2.244 2.278 2.123 2.241 0 +0.01(+0.30%)
Oct 02, 2008 2.217 2.244 2.180 2.234 334,984 +0.03(+1.22%)
Oct 01, 2008 2.083 2.207 2.060 2.207 328,395 +0.16(+8.03%)
Sep 30, 2008 2.043 2.103 1.989 2.043 444,678 +0.00(+0.00%)
Sep 29, 2008 2.013 2.214 2.013 2.043 473,583 -0.00(-0.16%)
Sep 26, 2008 2.087 2.087 2.033 2.046 0 -0.03(-1.61%)
Sep 25, 2008 2.083 2.107 2.077 2.080 302,464 -0.01(-0.48%)
Sep 24, 2008 2.060 2.107 2.060 2.090 326,335 -0.01(-0.48%)
Sep 23, 2008 2.083 2.160 2.063 2.100 217,214 +0.02(+0.80%)
Sep 22, 2008 2.134 2.189 2.070 2.083 212,753 -0.05(-2.35%)
Sep 19, 2008 2.123 2.221 2.123 2.134 0 +0.01(+0.47%)
Sep 18, 2008 2.144 2.177 2.010 2.123 1,020,461 -0.09(-3.94%)
Sep 17, 2008 2.341 2.345 1.909 2.211 1,583,946 -0.16(-6.91%)
Sep 16, 2008 2.445 2.495 2.371 2.375 304,408 -0.05(-2.21%)
Sep 15, 2008 2.428 2.556 2.378 2.428 445,690 +0.04(+1.68%)
Sep 12, 2008 2.361 2.401 2.358 2.388 0 +0.02(+0.99%)
Sep 11, 2008 2.405 2.425 2.365 2.365 228,255 -0.01(-0.56%)
Sep 10, 2008 2.385 2.408 2.375 2.378 163,785 -0.05(-2.20%)
Sep 09, 2008 2.455 2.455 2.385 2.432 329,520 -0.02(-0.96%)
Sep 08, 2008 2.391 2.462 2.371 2.455 613,972 +0.09(+3.97%)
Sep 05, 2008 2.345 2.388 2.331 2.361 0 +0.01(+0.43%)
Sep 04, 2008 2.351 2.375 2.338 2.351 159,411 -0.01(-0.57%)
Sep 03, 2008 2.345 2.395 2.338 2.365 203,339 +0.01(+0.28%)
Sep 02, 2008 2.378 2.395 2.344 2.358 254,663 +0.02(+1.00%)
Aug 29, 2008 2.368 2.378 2.321 2.334 0 +0.00(+0.00%)
Aug 28, 2008 2.381 2.418 2.331 2.334 414,594 -0.05(-1.97%)
Aug 27, 2008 2.341 2.398 2.331 2.381 377,757 +0.02(+0.85%)
Aug 26, 2008 2.311 2.361 2.311 2.361 234,549 +0.05(+2.17%)
Aug 25, 2008 2.304 2.341 2.284 2.311 252,182 +0.02(+0.88%)
Aug 22, 2008 2.301 2.308 2.264 2.291 0 +0.02(+0.88%)
Aug 21, 2008 2.308 2.324 2.261 2.271 191,110 -0.04(-1.60%)
Aug 20, 2008 2.298 2.341 2.297 2.308 275,145 -0.00(-0.14%)
Aug 19, 2008 2.251 2.338 2.251 2.311 329,356 +0.07(+2.99%)
Aug 18, 2008 2.271 2.288 2.244 2.244 308,003 -0.02(-1.03%)
Aug 15, 2008 2.294 2.298 2.267 2.267 0 -0.02(-1.02%)
Aug 14, 2008 2.304 2.308 2.288 2.291 131,979 +0.01(+0.29%)
Aug 13, 2008 2.294 2.301 2.284 2.284 182,592 -0.01(-0.58%)
Aug 12, 2008 2.314 2.314 2.294 2.298 133,134 -0.00(-0.15%)
Aug 11, 2008 2.308 2.321 2.298 2.301 146,859 -0.01(-0.29%)
Aug 08, 2008 2.318 2.331 2.308 2.308 238,863 -0.01(-0.29%)
Aug 07, 2008 2.321 2.328 2.304 2.314 274,375 +0.01(+0.29%)
Aug 06, 2008 2.308 2.318 2.304 2.308 98,013 -0.01(-0.29%)
Aug 05, 2008 2.321 2.328 2.311 2.314 179,385 +0.00(+0.14%)
Aug 04, 2008 2.271 2.324 2.271 2.311 130,253 +0.01(+0.29%)
Aug 01, 2008 2.311 2.321 2.301 2.304 177,857 -0.01(-0.29%)
Jul 31, 2008 2.314 2.321 2.301 2.311 153,873 -0.01(-0.58%)
Jul 30, 2008 2.311 2.324 2.298 2.324 61,296 +0.01(+0.58%)
Jul 29, 2008 2.311 2.314 2.298 2.311 150,753 +0.01(+0.58%)
Jul 28, 2008 2.304 2.311 2.288 2.298 173,644 +0.01(+0.44%)
Jul 25, 2008 2.304 2.314 2.288 2.288 170,485 +0.00(+0.00%)
Jul 24, 2008 2.324 2.324 2.288 2.288 77,794 -0.02(-0.87%)
Jul 23, 2008 2.288 2.331 2.288 2.308 305,169 +0.02(+0.88%)
Jul 22, 2008 2.311 2.311 2.281 2.288 256,288 -0.00(-0.15%)
Jul 21, 2008 2.294 2.294 2.267 2.291 111,813 -0.00(-0.15%)
Jul 18, 2008 2.294 2.304 2.267 2.294 149,693 +0.03(+1.18%)
Jul 17, 2008 2.311 2.321 2.217 2.267 105,224 -0.02(-0.73%)
Jul 16, 2008 2.294 2.294 2.247 2.284 162,224 +0.04(+1.79%)
Jul 15, 2008 2.311 2.311 2.244 2.244 179,502 -0.07(-3.18%)
Jul 14, 2008 2.328 2.328 2.288 2.318 95,810 +0.02(+0.87%)
Jul 11, 2008 2.338 2.341 2.274 2.298 233,790 -0.00(-0.15%)
Jul 10, 2008 2.334 2.345 2.301 2.301 131,728 -0.04(-1.58%)
Jul 09, 2008 2.298 2.338 2.241 2.338 337,343 -0.00(-0.14%)
Jul 08, 2008 2.334 2.358 2.331 2.341 226,338 +0.02(+0.87%)
Jul 07, 2008 2.311 2.321 2.298 2.321 134,815 +0.02(+0.87%)
Jul 04, 2008 2.311 2.338 2.267 2.301 182,643 +0.00(+0.00%)
Jul 03, 2008 2.311 2.338 2.267 2.301 182,643 -0.00(-0.15%)
Jul 02, 2008 2.345 2.358 2.254 2.304 280,280 -0.05(-2.27%)
Jul 01, 2008 2.345 2.361 2.324 2.358 292,922 +0.02(+1.00%)
Jun 30, 2008 2.361 2.371 2.318 2.334 209,794 -0.00(-0.14%)
Jun 27, 2008 2.311 2.338 2.311 2.338 138,272 +0.01(+0.58%)
Jun 26, 2008 2.291 2.331 2.291 2.324 130,507 +0.02(+0.87%)
Jun 25, 2008 2.264 2.311 2.261 2.304 174,402 +0.02(+1.03%)
Jun 24, 2008 2.284 2.294 2.278 2.281 225,783 -0.01(-0.29%)
Jun 23, 2008 2.247 2.291 2.247 2.288 246,354 +0.03(+1.11%)
Jun 20, 2008 2.237 2.284 2.237 2.262 218,928 +0.02(+0.82%)
Jun 19, 2008 2.304 2.304 2.244 2.244 437,707 -0.07(-2.90%)
Jun 18, 2008 2.298 2.311 2.294 2.311 189,196 +0.03(+1.17%)
Jun 17, 2008 2.301 2.308 2.284 2.284 280,872 -0.01(-0.58%)
Jun 16, 2008 2.328 2.345 2.294 2.298 153,046 -0.01(-0.44%)
Jun 13, 2008 2.341 2.341 2.294 2.308 193,403 -0.01(-0.29%)
Jun 12, 2008 2.378 2.378 2.314 2.314 196,559 -0.04(-1.71%)
Jun 11, 2008 2.385 2.404 2.355 2.355 134,328 -0.04(-1.68%)
Jun 10, 2008 2.375 2.408 2.361 2.395 106,203 +0.00(+0.00%)
Jun 09, 2008 2.378 2.412 2.378 2.395 153,696 +0.03(+1.27%)
Jun 06, 2008 2.345 2.391 2.345 2.365 120,024 +0.02(+0.86%)
Jun 05, 2008 2.375 2.375 2.338 2.345 145,286 -0.02(-0.71%)
Jun 04, 2008 2.405 2.412 2.351 2.361 154,559 -0.04(-1.81%)
Jun 03, 2008 2.378 2.408 2.378 2.405 150,890 +0.01(+0.56%)
Jun 02, 2008 2.361 2.395 2.341 2.391 243,757 +0.05(+2.29%)
May 30, 2008 2.345 2.348 2.334 2.338 219,743 -0.02(-0.85%)
May 29, 2008 2.408 2.418 2.345 2.358 223,821 -0.04(-1.81%)
May 28, 2008 2.412 2.428 2.381 2.401 351,850 -0.05(-2.18%)
May 27, 2008 2.368 2.462 2.351 2.455 557,549 +0.08(+3.53%)
May 26, 2008 2.341 2.371 2.341 2.371 0 +0.00(+0.00%)
May 23, 2008 2.341 2.371 2.341 2.371 168,670 +0.01(+0.28%)
May 22, 2008 2.365 2.378 2.331 2.365 232,901 -0.02(-0.70%)
May 21, 2008 2.338 2.381 2.338 2.381 528,528 +0.04(+1.86%)
May 20, 2008 2.338 2.338 2.318 2.338 124,028 -0.00(-0.14%)
May 19, 2008 2.338 2.341 2.328 2.341 654,831 -0.00(-0.14%)
May 16, 2008 2.318 2.345 2.318 2.345 375,703 +0.02(+0.72%)
May 15, 2008 2.311 2.328 2.308 2.328 151,377 +0.01(+0.58%)
May 14, 2008 2.321 2.331 2.314 2.314 203,757 +0.00(+0.00%)
May 13, 2008 2.318 2.338 2.304 2.314 256,401 -0.01(-0.43%)
May 12, 2008 2.338 2.338 2.318 2.324 136,230 +0.00(+0.00%)
May 09, 2008 2.294 2.345 2.294 2.324 200,193 -0.00(-0.14%)
May 08, 2008 2.328 2.341 2.318 2.328 192,316 -0.02(-0.71%)
May 07, 2008 2.341 2.345 2.328 2.345 137,147 +0.00(+0.14%)
May 06, 2008 2.338 2.345 2.328 2.341 278,994 +0.01(+0.58%)
May 05, 2008 2.348 2.351 2.311 2.328 253,060 -0.01(-0.43%)
May 02, 2008 2.345 2.358 2.334 2.338 238,030 -0.01(-0.57%)
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.