MFS GOVERNMENT MARKETS INCOME $6.41

down -0.06


22/5/2013 04:22 PM  |  NYSE : MGF  |  Industries :
Type:

MGF historical data

Date Open High Low Close Volume
5/21/2013 6.50 6.50 6.45 6.47 658
5/20/2013 6.45 6.47 6.45 6.45 746
5/17/2013 6.50 6.50 6.45 6.46 935
5/16/2013 6.50 6.53 6.47 6.48 1368
5/15/2013 6.53 6.56 6.51 6.56 800
5/14/2013 6.53 6.56 6.53 6.55 1034
5/13/2013 6.59 6.60 6.59 6.59 585
5/10/2013 6.58 6.63 6.58 6.61 571
5/9/2013 6.61 6.65 6.59 6.60 834
5/8/2013 6.63 6.65 6.62 6.65 576
5/7/2013 6.61 6.63 6.60 6.60 585
5/6/2013 6.62 6.65 6.62 6.63 570
5/3/2013 6.65 6.67 6.62 6.63 617
5/2/2013 6.65 6.67 6.63 6.64 517
5/1/2013 6.64 6.69 6.62 6.68 2200
4/30/2013 6.64 6.65 6.61 6.62 820
4/29/2013 6.58 6.63 6.58 6.62 691
4/26/2013 6.57 6.62 6.57 6.61 667
4/25/2013 6.56 6.60 6.54 6.60 1001
4/24/2013 6.58 6.60 6.56 6.60 655
4/23/2013 6.53 6.58 6.53 6.57 806
4/22/2013 6.54 6.56 6.52 6.56 726
4/19/2013 6.54 6.58 6.52 6.52 804
4/18/2013 6.55 6.56 6.52 6.56 713
4/17/2013 6.56 6.57 6.52 6.54 1177
4/16/2013 6.55 6.58 6.55 6.56 646
4/15/2013 6.59 6.62 6.57 6.62 883
4/12/2013 6.59 6.62 6.56 6.62 664
4/11/2013 6.57 6.60 6.57 6.60 439
4/10/2013 6.55 6.60 6.54 6.60 750
4/9/2013 6.53 6.58 6.53 6.58 877
4/8/2013 6.53 6.56 6.52 6.52 695
4/5/2013 6.55 6.57 6.53 6.54 704
4/4/2013 6.52 6.57 6.52 6.56 911
4/3/2013 6.57 6.57 6.50 6.52 862
4/2/2013 6.54 6.57 6.54 6.57 1095
4/1/2013 6.55 6.57 6.54 6.57 970
3/28/2013 6.56 6.56 6.50 6.56 1237
3/27/2013 6.52 6.55 6.52 6.52 793
3/26/2013 6.55 6.56 6.53 6.56 486
3/25/2013 6.55 6.56 6.52 6.52 928
3/22/2013 6.55 6.57 6.53 6.53 433
3/21/2013 6.52 6.55 6.52 6.55 950
3/20/2013 6.52 6.54 6.52 6.54 957
3/19/2013 6.51 6.55 6.48 6.54 972
3/18/2013 6.46 6.51 6.46 6.49 928
3/15/2013 6.46 6.52 6.42 6.45 907
3/14/2013 6.47 6.54 6.46 6.49 1603
3/13/2013 6.51 6.52 6.48 6.49 1422
3/12/2013 6.52 6.56 6.52 6.52 610
3/11/2013 6.63 6.63 6.57 6.57 1070
3/8/2013 6.58 6.61 6.57 6.61 653
3/7/2013 6.58 6.61 6.58 6.58 726
3/6/2013 6.58 6.62 6.56 6.61 1625
3/5/2013 6.60 6.63 6.58 6.60 1876
3/4/2013 6.62 6.65 6.60 6.64 1232
3/1/2013 6.62 6.68 6.62 6.64 988
2/28/2013 6.68 6.68 6.61 6.62 1005
2/27/2013 6.63 6.67 6.62 6.67 594
2/26/2013 6.63 6.65 6.62 6.62 793
2/25/2013 6.65 6.68 6.63 6.65 842
2/22/2013 6.66 6.68 6.64 6.66 784
2/21/2013 6.64 6.67 6.62 6.65 1252
2/20/2013 6.62 6.64 6.60 6.64 1098
2/19/2013 6.56 6.63 6.56 6.62 905
2/15/2013 6.55 6.60 6.55 6.59 630
2/14/2013 6.60 6.64 6.57 6.57 1044
2/13/2013 6.63 6.64 6.59 6.62 891
2/12/2013 6.68 6.68 6.61 6.61 1248
2/11/2013 6.68 6.72 6.68 6.72 783
2/8/2013 6.71 6.74 6.66 6.67 671
2/7/2013 6.72 6.75 6.71 6.71 622
2/6/2013 6.69 6.75 6.69 6.73 671
2/5/2013 6.68 6.72 6.68 6.69 531
2/4/2013 6.71 6.72 6.70 6.70 645
2/1/2013 6.67 6.72 6.66 6.72 720
1/31/2013 6.67 6.68 6.63 6.68 1073
1/30/2013 6.64 6.68 6.61 6.65 1163
1/29/2013 6.68 6.75 6.64 6.66 1209
1/28/2013 6.82 6.82 6.67 6.68 1467
1/25/2013 6.82 6.84 6.78 6.80 790
1/24/2013 6.82 6.83 6.78 6.83 803
1/23/2013 6.75 6.78 6.75 6.78 859
1/22/2013 6.75 6.80 6.75 6.77 563
1/18/2013 6.84 6.84 6.77 6.78 644
1/17/2013 6.77 6.83 6.74 6.82 1019
1/16/2013 6.77 6.79 6.75 6.76 675
1/15/2013 6.75 6.94 6.74 6.78 1016
1/14/2013 6.80 6.86 6.78 6.82 772
1/11/2013 6.87 6.92 6.77 6.80 2664
1/10/2013 6.86 6.91 6.84 6.90 692
1/9/2013 6.85 6.88 6.84 6.88 592
1/8/2013 6.85 6.91 6.82 6.83 798
1/7/2013 6.84 6.89 6.84 6.86 870
1/4/2013 6.86 6.92 6.84 6.84 1221
1/3/2013 6.94 6.94 6.86 6.87 965
1/2/2013 6.92 6.93 6.86 6.92 538
12/31/2012 6.81 6.87 6.81 6.85 697
12/28/2012 6.83 6.85 6.80 6.82 687
12/27/2012 6.82 6.87 6.79 6.84 821
Marketplace
Trading Center