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 )

3.060 +0.010 (+0.33%)
Streaming Delayed Price Updated: 12:33 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, 2021 3.457 3.480 3.453 3.480 206,406 +0.03(+0.92%)
Apr 29, 2021 3.465 3.465 3.449 3.449 111,801 -0.01(-0.23%)
Apr 28, 2021 3.457 3.457 3.447 3.457 137,387 +0.01(+0.23%)
Apr 27, 2021 3.457 3.457 3.433 3.449 105,117 +0.02(+0.46%)
Apr 26, 2021 3.449 3.449 3.433 3.433 116,237 +0.00(+0.00%)
Apr 23, 2021 3.441 3.449 3.425 3.433 99,718 +0.00(+0.00%)
Apr 22, 2021 3.465 3.465 3.425 3.433 203,222 -0.01(-0.23%)
Apr 21, 2021 3.457 3.488 3.433 3.441 271,683 -0.01(-0.23%)
Apr 20, 2021 3.425 3.449 3.409 3.449 183,297 +0.04(+1.16%)
Apr 19, 2021 3.417 3.425 3.409 3.409 279,769 -0.02(-0.46%)
Apr 16, 2021 3.449 3.465 3.421 3.425 224,778 -0.02(-0.46%)
Apr 15, 2021 3.457 3.473 3.441 3.441 142,770 +0.00(+0.00%)
Apr 14, 2021 3.465 3.480 3.441 3.441 156,669 -0.03(-0.91%)
Apr 13, 2021 3.465 3.480 3.449 3.473 144,770 +0.02(+0.63%)
Apr 12, 2021 3.451 3.467 3.451 3.451 271,387 +0.00(+0.00%)
Apr 09, 2021 3.443 3.451 3.435 3.451 113,985 +0.01(+0.23%)
Apr 08, 2021 3.443 3.451 3.435 3.443 215,370 +0.01(+0.23%)
Apr 07, 2021 3.435 3.443 3.428 3.435 153,802 -0.01(-0.23%)
Apr 06, 2021 3.443 3.443 3.435 3.443 184,006 +0.00(+0.00%)
Apr 05, 2021 3.435 3.443 3.435 3.443 272,609 +0.01(+0.23%)
Apr 01, 2021 3.435 3.451 3.435 3.435 246,586 -0.02(-0.45%)
Mar 31, 2021 3.451 3.451 3.427 3.451 314,879 +0.02(+0.69%)
Mar 30, 2021 3.435 3.435 3.427 3.427 230,004 +0.00(+0.00%)
Mar 29, 2021 3.443 3.443 3.420 3.427 125,606 -0.01(-0.23%)
Mar 26, 2021 3.420 3.443 3.412 3.435 154,020 +0.02(+0.69%)
Mar 25, 2021 3.396 3.420 3.396 3.412 163,793 +0.00(+0.00%)
Mar 24, 2021 3.412 3.420 3.404 3.412 68,015 +0.00(+0.00%)
Mar 23, 2021 3.420 3.420 3.404 3.412 74,457 +0.01(+0.23%)
Mar 22, 2021 3.396 3.427 3.380 3.404 452,964 +0.05(+1.64%)
Mar 19, 2021 3.349 3.365 3.341 3.349 303,961 -0.02(-0.47%)
Mar 18, 2021 3.443 3.443 3.333 3.365 468,928 -0.07(-2.05%)
Mar 17, 2021 3.451 3.451 3.435 3.435 197,994 -0.02(-0.45%)
Mar 16, 2021 3.467 3.467 3.443 3.451 118,116 -0.01(-0.27%)
Mar 15, 2021 3.453 3.460 3.437 3.460 180,043 +0.02(+0.45%)
Mar 12, 2021 3.453 3.453 3.437 3.445 138,188 +0.00(+0.00%)
Mar 11, 2021 3.453 3.453 3.445 3.445 93,190 +0.01(+0.23%)
Mar 10, 2021 3.445 3.445 3.429 3.437 176,669 -0.01(-0.23%)
Mar 09, 2021 3.445 3.453 3.437 3.445 187,478 +0.02(+0.45%)
Mar 08, 2021 3.437 3.445 3.421 3.429 167,222 +0.00(+0.00%)
Mar 05, 2021 3.453 3.453 3.421 3.429 133,313 -0.01(-0.23%)
Mar 04, 2021 3.460 3.460 3.429 3.437 204,808 -0.02(-0.45%)
Mar 03, 2021 3.453 3.468 3.453 3.453 62,939 +0.00(+0.00%)
Mar 02, 2021 3.453 3.484 3.453 3.453 109,170 -0.01(-0.23%)
Mar 01, 2021 3.460 3.468 3.453 3.460 204,650 +0.01(+0.23%)
Feb 26, 2021 3.468 3.476 3.453 3.453 167,699 +0.00(+0.00%)
Feb 25, 2021 3.507 3.507 3.437 3.453 192,951 -0.05(-1.56%)
Feb 24, 2021 3.507 3.507 3.492 3.507 191,023 +0.01(+0.22%)
Feb 23, 2021 3.523 3.523 3.499 3.499 152,320 -0.02(-0.44%)
Feb 22, 2021 3.507 3.523 3.507 3.515 86,196 +0.00(+0.00%)
Feb 19, 2021 3.515 3.523 3.507 3.515 182,455 +0.00(+0.00%)
Feb 18, 2021 3.531 3.531 3.507 3.515 111,447 -0.01(-0.22%)
Feb 17, 2021 3.523 3.531 3.523 3.523 55,720 -0.01(-0.22%)
Feb 16, 2021 3.538 3.538 3.515 3.531 259,360 +0.01(+0.41%)
Feb 12, 2021 3.524 3.524 3.509 3.516 184,376 +0.00(+0.00%)
Feb 11, 2021 3.516 3.524 3.509 3.516 199,186 +0.01(+0.22%)
Feb 10, 2021 3.509 3.520 3.509 3.509 156,225 +0.00(+0.00%)
Feb 09, 2021 3.501 3.509 3.470 3.509 659,480 +0.02(+0.44%)
Feb 08, 2021 3.493 3.501 3.485 3.493 165,609 +0.00(+0.00%)
Feb 05, 2021 3.501 3.509 3.493 3.493 103,937 +0.00(+0.00%)
Feb 04, 2021 3.493 3.509 3.485 3.493 193,632 +0.00(+0.00%)
Feb 03, 2021 3.509 3.509 3.493 3.493 101,118 -0.01(-0.22%)
Feb 02, 2021 3.509 3.512 3.485 3.501 165,558 +0.00(+0.00%)
Feb 01, 2021 3.485 3.516 3.485 3.501 196,488 +0.02(+0.44%)
Jan 29, 2021 3.509 3.516 3.485 3.485 185,280 -0.02(-0.44%)
Jan 28, 2021 3.509 3.509 3.493 3.501 137,937 +0.00(+0.00%)
Jan 27, 2021 3.501 3.516 3.493 3.501 95,490 +0.00(+0.00%)
Jan 26, 2021 3.493 3.516 3.493 3.501 132,752 +0.00(+0.00%)
Jan 25, 2021 3.501 3.523 3.493 3.501 203,916 +0.00(+0.00%)
Jan 22, 2021 3.501 3.532 3.485 3.501 253,323 +0.01(+0.22%)
Jan 21, 2021 3.501 3.516 3.478 3.493 151,142 +0.01(+0.22%)
Jan 20, 2021 3.485 3.497 3.478 3.485 110,300 -0.01(-0.22%)
Jan 19, 2021 3.509 3.509 3.485 3.493 116,036 +0.01(+0.41%)
Jan 15, 2021 3.479 3.486 3.471 3.479 106,806 +0.02(+0.44%)
Jan 14, 2021 3.502 3.502 3.463 3.463 246,690 -0.03(-0.88%)
Jan 13, 2021 3.486 3.494 3.486 3.494 111,229 +0.02(+0.67%)
Jan 12, 2021 3.479 3.502 3.463 3.471 218,139 -0.02(-0.66%)
Jan 11, 2021 3.479 3.502 3.471 3.494 135,239 +0.01(+0.22%)
Jan 08, 2021 3.494 3.494 3.479 3.486 140,720 -0.01(-0.22%)
Jan 07, 2021 3.486 3.502 3.486 3.494 162,117 +0.01(+0.22%)
Jan 06, 2021 3.502 3.502 3.479 3.486 193,155 -0.02(-0.44%)
Jan 05, 2021 3.502 3.509 3.494 3.502 87,304 +0.00(+0.00%)
Jan 04, 2021 3.533 3.533 3.502 3.502 174,695 -0.03(-0.87%)
Dec 31, 2020 3.533 3.533 3.533 144,655 +0.02(+0.66%)
Dec 30, 2020 3.509 3.517 3.509 3.509 144,655 +0.00(+0.00%)
Dec 29, 2020 3.509 3.517 3.509 3.509 104,344 -0.01(-0.22%)
Dec 28, 2020 3.525 3.533 3.517 3.517 104,518 -0.01(-0.22%)
Dec 24, 2020 3.525 3.525 3.513 3.525 55,872 +0.02(+0.44%)
Dec 23, 2020 3.525 3.525 3.494 3.509 288,341 -0.01(-0.22%)
Dec 22, 2020 3.509 3.529 3.509 3.517 242,258 +0.02(+0.44%)
Dec 21, 2020 3.533 3.533 3.502 3.502 218,309 -0.03(-0.87%)
Dec 18, 2020 3.540 3.548 3.525 3.533 256,232 -0.02(-0.43%)
Dec 17, 2020 3.556 3.563 3.533 3.548 553,422 -0.02(-0.43%)
Dec 16, 2020 3.563 3.563 3.548 3.563 175,227 +0.00(+0.00%)
Dec 15, 2020 3.556 3.571 3.548 3.563 139,653 +0.03(+0.84%)
Dec 14, 2020 3.534 3.541 3.518 3.534 186,125 +0.01(+0.22%)
Dec 11, 2020 3.534 3.534 3.518 3.526 174,547 +0.00(+0.00%)
Dec 10, 2020 3.541 3.541 3.518 3.526 155,059 -0.02(-0.43%)
Dec 09, 2020 3.526 3.541 3.518 3.541 205,269 +0.01(+0.22%)
Dec 08, 2020 3.534 3.541 3.518 3.534 189,100 +0.00(+0.00%)
Dec 07, 2020 3.549 3.551 3.526 3.534 269,257 -0.02(-0.43%)
Dec 04, 2020 3.564 3.564 3.541 3.549 130,877 -0.01(-0.21%)
Dec 03, 2020 3.564 3.572 3.549 3.556 155,973 +0.00(+0.00%)
Dec 02, 2020 3.564 3.572 3.549 3.556 139,355 -0.01(-0.21%)
Dec 01, 2020 3.556 3.564 3.549 3.564 121,363 +0.02(+0.43%)
Nov 30, 2020 3.556 3.564 3.541 3.549 152,022 +0.01(+0.22%)
Nov 27, 2020 3.541 3.556 3.541 3.541 87,077 +0.01(+0.22%)
Nov 25, 2020 3.541 3.556 3.526 3.534 128,262 -0.01(-0.22%)
Nov 24, 2020 3.541 3.556 3.518 3.541 213,481 +0.00(+0.00%)
Nov 23, 2020 3.518 3.549 3.518 3.541 122,503 +0.02(+0.65%)
Nov 20, 2020 3.518 3.534 3.518 3.518 81,455 +0.01(+0.22%)
Nov 19, 2020 3.534 3.534 3.511 3.511 129,072 -0.01(-0.22%)
Nov 18, 2020 3.534 3.549 3.518 3.518 131,173 -0.01(-0.22%)
Nov 17, 2020 3.518 3.541 3.488 3.526 238,682 -0.01(-0.24%)
Nov 16, 2020 3.519 3.550 3.504 3.534 511,514 +0.00(+0.00%)
Nov 13, 2020 3.519 3.534 3.504 3.534 202,999 +0.02(+0.43%)
Nov 12, 2020 3.504 3.519 3.496 3.519 90,365 +0.02(+0.65%)
Nov 11, 2020 3.519 3.519 3.496 3.496 91,358 +0.01(+0.22%)
Nov 10, 2020 3.496 3.504 3.489 3.489 155,816 -0.01(-0.22%)
Nov 09, 2020 3.512 3.534 3.496 3.496 199,912 -0.02(-0.43%)
Nov 06, 2020 3.534 3.534 3.512 3.512 210,629 -0.01(-0.22%)
Nov 05, 2020 3.504 3.534 3.504 3.519 153,059 +0.02(+0.43%)
Nov 04, 2020 3.519 3.519 3.504 3.504 129,827 -0.01(-0.22%)
Nov 03, 2020 3.527 3.527 3.504 3.512 148,680 -0.01(-0.22%)
Nov 02, 2020 3.512 3.519 3.504 3.519 175,858 +0.01(+0.22%)
Oct 30, 2020 3.519 3.519 3.504 3.512 47,230 +0.00(+0.00%)
Oct 29, 2020 3.519 3.519 3.504 3.512 93,241 -0.01(-0.22%)
Oct 28, 2020 3.527 3.527 3.512 3.519 116,392 +0.00(+0.00%)
Oct 27, 2020 3.527 3.527 3.512 3.519 86,229 +0.00(+0.00%)
Oct 26, 2020 3.527 3.527 3.504 3.519 118,445 +0.00(+0.00%)
Oct 23, 2020 3.527 3.527 3.512 3.519 57,755 -0.01(-0.22%)
Oct 22, 2020 3.519 3.527 3.504 3.527 78,464 +0.02(+0.43%)
Oct 21, 2020 3.534 3.534 3.504 3.512 141,925 -0.02(-0.65%)
Oct 20, 2020 3.519 3.534 3.512 3.534 175,143 +0.02(+0.65%)
Oct 19, 2020 3.512 3.512 3.496 3.512 213,389 -0.02(-0.43%)
Oct 16, 2020 3.512 3.534 3.512 3.527 70,648 +0.00(+0.00%)
Oct 15, 2020 3.504 3.527 3.504 3.527 87,119 +0.00(+0.00%)
Oct 14, 2020 3.527 3.527 3.504 3.527 49,977 +0.00(+0.00%)
Oct 13, 2020 3.534 3.534 3.508 3.527 87,223 +0.01(+0.41%)
Oct 12, 2020 3.490 3.512 3.490 3.512 182,807 -0.01(-0.21%)
Oct 09, 2020 3.475 3.520 3.475 3.520 214,735 +0.05(+1.30%)
Oct 08, 2020 3.505 3.512 3.475 3.475 374,782 -0.03(-0.97%)
Oct 07, 2020 3.505 3.512 3.505 3.509 37,638 +0.00(+0.11%)
Oct 06, 2020 3.520 3.527 3.497 3.505 124,148 -0.01(-0.21%)
Oct 05, 2020 3.543 3.543 3.505 3.512 157,120 -0.01(-0.21%)
Oct 02, 2020 3.512 3.520 3.505 3.520 46,601 +0.02(+0.43%)
Oct 01, 2020 3.497 3.512 3.497 3.505 151,877 +0.01(+0.22%)
Sep 30, 2020 3.512 3.512 3.497 3.497 109,021 -0.01(-0.22%)
Sep 29, 2020 3.505 3.512 3.497 3.505 126,570 -0.01(-0.21%)
Sep 28, 2020 3.520 3.520 3.505 3.512 132,209 -0.01(-0.21%)
Sep 25, 2020 3.520 3.520 3.512 3.520 61,693 +0.00(+0.00%)
Sep 24, 2020 3.520 3.520 3.512 3.520 149,014 +0.00(+0.00%)
Sep 23, 2020 3.527 3.527 3.512 3.520 106,466 +0.00(+0.00%)
Sep 22, 2020 3.527 3.527 3.512 3.520 66,820 +0.00(+0.00%)
Sep 21, 2020 3.527 3.535 3.505 3.520 177,514 +0.00(+0.00%)
Sep 18, 2020 3.520 3.535 3.512 3.520 365,659 -0.01(-0.21%)
Sep 17, 2020 3.512 3.527 3.512 3.527 37,021 +0.02(+0.43%)
Sep 16, 2020 3.535 3.550 3.508 3.512 175,206 -0.02(-0.43%)
Sep 15, 2020 3.535 3.538 3.512 3.527 193,745 +0.01(+0.20%)
Sep 14, 2020 3.520 3.534 3.513 3.520 535,421 +0.01(+0.21%)
Sep 11, 2020 3.513 3.520 3.498 3.513 115,369 +0.00(+0.00%)
Sep 10, 2020 3.520 3.520 3.490 3.513 128,155 +0.00(+0.00%)
Sep 09, 2020 3.513 3.528 3.498 3.513 77,481 +0.00(+0.00%)
Sep 08, 2020 3.490 3.520 3.490 3.513 190,654 +0.02(+0.64%)
Sep 04, 2020 3.490 3.520 3.490 3.490 90,590 -0.02(-0.43%)
Sep 03, 2020 3.520 3.528 3.490 3.505 144,581 -0.02(-0.64%)
Sep 02, 2020 3.505 3.528 3.505 3.528 140,237 +0.02(+0.43%)
Sep 01, 2020 3.505 3.528 3.505 3.513 86,789 +0.02(+0.43%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,267 -0.01(-0.21%)
Aug 28, 2020 3.505 3.510 3.498 3.505 159,066 -0.01(-0.21%)
Aug 27, 2020 3.498 3.520 3.498 3.513 62,289 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.505 105,374 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.505 3.513 91,500 -0.01(-0.21%)
Aug 24, 2020 3.520 3.520 3.513 3.520 97,694 +0.00(+0.11%)
Aug 21, 2020 3.520 3.520 3.490 3.517 142,946 +0.00(+0.11%)
Aug 20, 2020 3.513 3.520 3.505 3.513 89,960 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,266 -0.01(-0.26%)
Aug 18, 2020 3.520 3.534 3.520 3.522 56,613 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,782 -0.02(-0.53%)
Aug 14, 2020 3.543 3.543 3.506 3.543 260,603 +0.00(+0.00%)
Aug 13, 2020 3.528 3.550 3.521 3.543 148,112 +0.00(+0.00%)
Aug 12, 2020 3.528 3.547 3.521 3.543 577,005 +0.02(+0.64%)
Aug 11, 2020 3.573 3.573 3.521 3.521 142,060 -0.02(-0.63%)
Aug 10, 2020 3.543 3.551 3.528 3.543 116,493 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.528 71,719 +0.01(+0.43%)
Aug 06, 2020 3.543 3.543 3.513 3.513 72,196 -0.02(-0.63%)
Aug 05, 2020 3.543 3.551 3.528 3.536 238,543 -0.01(-0.21%)
Aug 04, 2020 3.536 3.543 3.528 3.543 155,388 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.528 3.536 203,936 +0.00(+0.00%)
Jul 31, 2020 3.551 3.551 3.528 3.536 76,679 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,680 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.528 145,491 +0.00(+0.00%)
Jul 28, 2020 3.513 3.528 3.513 3.528 100,589 +0.01(+0.21%)
Jul 27, 2020 3.528 3.528 3.521 3.521 101,025 -0.01(-0.21%)
Jul 24, 2020 3.513 3.528 3.499 3.528 141,964 +0.02(+0.64%)
Jul 23, 2020 3.491 3.513 3.491 3.506 99,994 +0.02(+0.64%)
Jul 22, 2020 3.476 3.499 3.476 3.484 103,604 +0.01(+0.21%)
Jul 21, 2020 3.476 3.484 3.469 3.476 134,024 -0.01(-0.21%)
Jul 20, 2020 3.513 3.513 3.476 3.484 177,404 -0.01(-0.21%)
Jul 17, 2020 3.513 3.513 3.491 3.491 109,388 -0.02(-0.64%)
Jul 16, 2020 3.506 3.521 3.499 3.513 73,580 +0.00(+0.00%)
Jul 15, 2020 3.499 3.513 3.491 3.513 164,401 +0.01(+0.43%)
Jul 14, 2020 3.506 3.506 3.484 3.499 165,339 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,706 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,150 +0.00(+0.00%)
Jul 09, 2020 3.499 3.507 3.492 3.507 83,762 +0.00(+0.00%)
Jul 08, 2020 3.499 3.514 3.492 3.507 249,187 +0.01(+0.21%)
Jul 07, 2020 3.492 3.499 3.488 3.499 112,677 +0.01(+0.21%)
Jul 06, 2020 3.484 3.492 3.484 3.492 185,231 +0.02(+0.64%)
Jul 02, 2020 3.447 3.469 3.432 3.469 183,045 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,386 +0.03(+0.87%)
Jun 30, 2020 3.432 3.440 3.410 3.410 200,801 -0.01(-0.22%)
Jun 29, 2020 3.432 3.447 3.410 3.418 260,756 -0.01(-0.32%)
Jun 26, 2020 3.462 3.462 3.425 3.429 437,583 -0.02(-0.54%)
Jun 25, 2020 3.477 3.484 3.447 3.447 271,237 -0.02(-0.64%)
Jun 24, 2020 3.499 3.499 3.469 3.469 144,871 -0.02(-0.62%)
Jun 23, 2020 3.499 3.499 3.484 3.491 124,877 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.488 89,182 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,958 -0.00(-0.11%)
Jun 18, 2020 3.469 3.484 3.469 3.484 85,610 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.469 3.469 150,738 -0.01(-0.43%)
Jun 16, 2020 3.484 3.493 3.469 3.484 282,254 +0.00(+0.14%)
Jun 15, 2020 3.477 3.492 3.470 3.479 243,862 +0.00(+0.05%)
Jun 12, 2020 3.470 3.492 3.463 3.477 110,891 +0.01(+0.43%)
Jun 11, 2020 3.463 3.477 3.448 3.463 226,309 -0.01(-0.42%)
Jun 10, 2020 3.463 3.477 3.463 3.477 136,840 +0.01(+0.43%)
Jun 09, 2020 3.463 3.470 3.463 3.463 204,037 +0.00(+0.00%)
Jun 08, 2020 3.455 3.477 3.455 3.463 180,533 +0.01(+0.21%)
Jun 05, 2020 3.455 3.463 3.441 3.455 163,690 +0.00(+0.00%)
Jun 04, 2020 3.463 3.470 3.455 3.455 86,152 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,221 -0.01(-0.21%)
Jun 02, 2020 3.455 3.470 3.455 3.470 98,802 +0.01(+0.27%)
Jun 01, 2020 3.441 3.470 3.441 3.461 108,172 +0.03(+0.80%)
May 29, 2020 3.455 3.455 3.433 3.433 99,083 -0.01(-0.43%)
May 28, 2020 3.448 3.455 3.433 3.448 103,969 +0.01(+0.21%)
May 27, 2020 3.477 3.477 3.441 3.441 202,681 -0.02(-0.64%)
May 26, 2020 3.463 3.470 3.448 3.463 75,816 +0.02(+0.64%)
May 22, 2020 3.455 3.463 3.426 3.441 119,985 +0.00(+0.00%)
May 21, 2020 3.448 3.470 3.433 3.441 122,070 +0.01(+0.21%)
May 20, 2020 3.448 3.459 3.433 3.433 107,006 -0.01(-0.43%)
May 19, 2020 3.441 3.455 3.441 3.448 116,100 +0.00(+0.00%)
May 18, 2020 3.470 3.470 3.441 3.448 148,404 +0.00(+0.00%)
May 15, 2020 3.455 3.463 3.448 3.448 98,540 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.448 116,774 -0.00(-0.11%)
May 13, 2020 3.455 3.463 3.448 3.452 225,200 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.448 168,670 -0.00(-0.02%)
May 11, 2020 3.449 3.452 3.441 3.449 173,727 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.419 3.446 253,896 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,683 -0.01(-0.42%)
May 06, 2020 3.463 3.463 3.456 3.463 79,702 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,280 +0.00(+0.00%)
May 04, 2020 3.478 3.485 3.456 3.471 207,575 +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.