$5.29 -0.03 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

Aug. 3, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
8/3/20155.335.355.295.2963,894
7/31/20155.335.345.275.32168,811
7/30/20155.295.355.285.3069,952
7/29/20155.265.295.255.2781,208
7/28/20155.305.315.255.2541,917
7/27/20155.285.305.285.2964,193
7/24/20155.375.375.285.2853,929
7/23/20155.345.385.345.3835,027
7/22/20155.365.395.345.3669,739
7/21/20155.345.365.345.3670,807
7/20/20155.345.365.325.3666,325
7/17/20155.325.345.295.3455,182
7/16/20155.315.345.305.3266,661
7/15/20155.295.355.285.3186,597
7/14/20155.275.305.275.2789,189
7/13/20155.365.375.335.3340,083
7/10/20155.355.395.335.3551,637
7/9/20155.405.415.355.3556,354
7/8/20155.385.445.385.4078,398
7/7/20155.435.435.395.3940,700
7/6/20155.455.475.415.4136,281
7/2/20155.445.465.435.4535,548
7/1/20155.405.455.375.4535,899
6/30/20155.295.405.235.4081,193
6/29/20155.265.335.235.2580,444
6/26/20155.405.405.225.22115,401
6/25/20155.445.475.395.3950,558
6/24/20155.475.485.435.4350,790
6/23/20155.435.465.425.4653,902
6/22/20155.455.465.425.4345,697
6/19/20155.405.455.405.4569,927
6/18/20155.435.455.405.4166,433
6/17/20155.435.455.435.4354,421
6/16/20155.455.455.425.4365,856
6/15/20155.465.475.455.4758,878
6/12/20155.485.505.445.4644,563
6/11/20155.505.525.485.4847,042
6/10/20155.505.505.475.5061,433
6/9/20155.515.515.425.4966,525
6/8/20155.495.515.485.5053,465
6/5/20155.555.555.505.5037,159
6/4/20155.555.575.545.5644,048
6/3/20155.585.585.555.5559,906
6/2/20155.605.605.565.5732,657
6/1/20155.595.615.585.5949,704
5/29/20155.595.605.565.6049,804
5/28/20155.555.595.555.5934,017
5/27/20155.565.595.555.5546,472
5/26/20155.605.615.535.5763,930
5/22/20155.635.685.595.5936,421
5/21/20155.625.665.625.6635,970
5/20/20155.575.635.575.6351,292
5/19/20155.575.595.575.5950,552
5/18/20155.575.595.565.5864,701
5/15/20155.605.615.565.57476,784
5/14/20155.605.615.575.5985,804
5/13/20155.585.625.565.5773,130
5/12/20155.585.605.575.6050,392
5/11/20155.625.645.595.6259,180
5/8/20155.615.645.615.6230,991
5/7/20155.635.645.615.6148,253
5/6/20155.645.675.615.6396,432
5/5/20155.655.655.635.6428,019
5/4/20155.645.665.635.6472,047
5/1/20155.645.665.635.6459,001
4/30/20155.655.655.625.6349,432
4/29/20155.655.655.645.6465,411
4/28/20155.675.675.655.6645,300
4/27/20155.685.685.655.6746,595
4/24/20155.655.685.655.6761,177
4/23/20155.675.675.645.6675,444
4/22/20155.655.675.625.6789,985
4/21/20155.615.655.615.6556,938
4/20/20155.605.615.595.6164,688
4/17/20155.605.625.605.6046,360
4/16/20155.625.635.595.6063,886
4/15/20155.605.625.585.6281,909
4/14/20155.625.635.605.6079,523
4/13/20155.595.645.575.6496,588
4/10/20155.625.625.585.5851,689
4/9/20155.605.625.605.6276,927
4/8/20155.635.635.585.6184,521
4/7/20155.635.645.605.6458,612
4/6/20155.625.645.615.6358,877
4/2/20155.635.655.625.6251,002
4/1/20155.635.645.615.6454,441
3/31/20155.605.625.585.6084,195
3/30/20155.655.665.585.59116,429
3/27/20155.635.665.635.6570,712
3/26/20155.655.675.645.6474,367
3/25/20155.665.675.645.6694,162
3/24/20155.635.665.625.6654,292
3/23/20155.625.645.605.63140,552
3/20/20155.595.625.595.6168,826
3/19/20155.595.605.555.5949,036
3/18/20155.585.615.505.6192,873
3/17/20155.565.595.555.5860,031
3/16/20155.635.645.575.58127,208
3/13/20155.635.655.615.6447,770
3/12/20155.655.685.585.6442,497
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!