$5.02 -0.01 (%) MFS Gov Markets Tr Shs of Benef.Interest - New York Stock Exchange, Inc.

Dec. 8, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
12/7/20165.015.065.005.03196,491
12/6/20165.015.055.015.02149,334
12/5/20165.055.055.005.0396,816
12/2/20165.085.115.055.0671,319
12/1/20165.075.115.045.1139,423
11/30/20165.055.075.045.0647,494
11/29/20165.075.085.065.0649,946
11/28/20165.115.135.055.0841,233
11/25/20165.075.165.075.1237,297
11/23/20165.165.165.055.0971,797
11/22/20165.105.175.105.1790,286
11/21/20165.145.145.105.1436,355
11/18/20165.175.175.065.1193,101
11/17/20165.085.185.035.14118,306
11/16/20165.025.105.025.0761,189
11/15/20165.035.054.984.9975,454
11/14/20165.085.085.005.04101,148
11/11/20165.075.155.055.11120,594
11/10/20165.165.165.055.07140,612
11/9/20165.245.245.165.1761,386
11/8/20165.155.275.155.2680,096
11/7/20165.205.225.165.1773,485
11/4/20165.185.215.185.2053,370
11/3/20165.225.245.185.1844,339
11/2/20165.255.285.225.2439,822
11/1/20165.245.305.215.2493,696
10/31/20165.245.245.185.2141,624
10/28/20165.165.225.165.2240,309
10/27/20165.235.245.165.1879,386
10/26/20165.255.285.255.2528,036
10/25/20165.245.255.225.2458,466
10/24/20165.235.245.215.2464,656
10/21/20165.205.235.195.2252,081
10/20/20165.205.215.195.19128,283
10/19/20165.195.235.165.20249,313
10/18/20165.185.205.145.18127,330
10/17/20165.235.235.195.2165,529
10/14/20165.255.255.205.2038,498
10/13/20165.235.265.235.2350,441
10/12/20165.265.275.245.2669,877
10/11/20165.255.285.235.2649,135
10/10/20165.225.265.225.2637,686
10/7/20165.265.285.215.2166,573
10/6/20165.245.275.245.2564,366
10/5/20165.295.315.245.2694,295
10/4/20165.385.385.315.3158,905
10/3/20165.405.405.365.4061,716
9/30/20165.395.405.365.4046,151
9/29/20165.385.395.345.3848,291
9/28/20165.385.415.365.3837,757
9/27/20165.425.425.365.3682,754
9/26/20165.345.375.345.3733,250
9/23/20165.365.375.325.3335,211
9/22/20165.375.375.355.3774,432
9/21/20165.335.355.335.3433,575
9/20/20165.355.355.325.3329,802
9/19/20165.375.385.355.3540,075
9/16/20165.325.385.325.3758,822
9/15/20165.325.365.305.3251,846
9/14/20165.325.355.305.3243,873
9/13/20165.355.365.315.3142,644
9/12/20165.405.405.315.3553,660
9/9/20165.425.425.365.3621,037
9/8/20165.445.445.415.4242,347
9/7/20165.415.455.415.4537,117
9/6/20165.415.445.415.4443,091
9/2/20165.435.445.365.4276,782
9/1/20165.445.445.385.4397,672
8/31/20165.445.445.415.4467,644
8/30/20165.405.435.405.4238,208
8/29/20165.445.455.405.4049,041
8/26/20165.435.515.425.4358,045
8/25/20165.455.465.415.4347,545
8/24/20165.435.465.425.4550,592
8/23/20165.415.425.395.3956,237
8/22/20165.435.435.385.3839,857
8/19/20165.445.445.405.4335,336
8/18/20165.435.455.435.4525,661
8/17/20165.445.445.405.4228,111
8/16/20165.435.435.405.4326,954
8/15/20165.465.465.425.4341,672
8/12/20165.435.455.425.4545,952
8/11/20165.425.445.415.4271,884
8/10/20165.405.425.405.4144,160
8/9/20165.455.455.405.4058,570
8/8/20165.465.475.415.4467,400
8/5/20165.455.465.455.4548,530
8/4/20165.445.465.445.4520,006
8/3/20165.415.445.405.4345,443
8/2/20165.435.435.375.4179,058
8/1/20165.425.455.355.4555,301
7/29/20165.435.455.405.4092,625
7/28/20165.405.435.405.4365,415
7/27/20165.395.405.375.4041,246
7/26/20165.395.415.345.3862,786
7/25/20165.355.375.345.3770,211
7/22/20165.355.355.345.3529,926
7/21/20165.355.355.325.3565,884
7/20/20165.315.355.305.3573,448
7/19/20165.315.335.285.3240,700
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center