$5.27 -0.04 (%) MFS Gov Markets Tr Shs of Benef.Interest -

May. 27, 2016 | 03:59 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
5/27/20165.335.335.265.2755,625
5/26/20165.335.335.305.3131,076
5/25/20165.355.355.345.3432,922
5/24/20165.325.355.325.3567,375
5/23/20165.305.335.305.3336,330
5/20/20165.325.325.235.3256,669
5/19/20165.345.345.295.3227,330
5/18/20165.355.365.315.3140,844
5/17/20165.355.365.305.35105,673
5/16/20165.355.385.335.3759,146
5/13/20165.325.365.315.3657,831
5/12/20165.325.355.315.3379,962
5/11/20165.275.355.275.3488,204
5/10/20165.295.315.285.2840,091
5/9/20165.285.315.285.2848,333
5/6/20165.275.305.275.2887,126
5/5/20165.295.315.285.2970,623
5/4/20165.285.315.285.2956,112
5/3/20165.315.335.285.2865,652
5/2/20165.325.325.295.3079,261
4/29/20165.365.365.305.3067,495
4/28/20165.335.355.315.3277,008
4/27/20165.335.365.325.33137,531
4/26/20165.385.385.335.3379,244
4/25/20165.375.385.325.32140,598
4/22/20165.415.435.375.3793,424
4/21/20165.385.405.375.4056,029
4/20/20165.375.385.365.3846,842
4/19/20165.375.395.365.3940,739
4/18/20165.395.415.395.4150,453
4/15/20165.385.405.385.3943,094
4/14/20165.395.415.385.3853,019
4/13/20165.385.405.375.3958,734
4/12/20165.395.405.385.3862,658
4/11/20165.385.405.385.3961,439
4/8/20165.415.415.365.3868,524
4/7/20165.445.465.415.4130,270
4/6/20165.455.505.445.4648,209
4/5/20165.435.495.435.4845,766
4/4/20165.445.465.445.4538,072
4/1/20165.475.505.435.4477,713
3/31/20165.405.505.395.5041,269
3/30/20165.385.415.385.4042,016
3/29/20165.395.415.385.3842,311
3/28/20165.465.475.405.4059,212
3/24/20165.415.465.405.46114,051
3/23/20165.405.465.385.4449,912
3/22/20165.385.425.365.4258,948
3/21/20165.395.425.365.3887,087
3/18/20165.415.435.375.39106,437
3/17/20165.405.425.395.3940,418
3/16/20165.395.415.385.4147,146
3/15/20165.355.415.355.3973,169
3/14/20165.385.395.365.3633,014
3/11/20165.425.465.365.37133,677
3/10/20165.435.465.395.43179,834
3/9/20165.405.475.405.41117,403
3/8/20165.415.465.405.4298,203
3/7/20165.415.455.405.4084,950
3/4/20165.395.415.385.4033,388
3/3/20165.395.405.375.3852,285
3/2/20165.405.405.385.3936,447
3/1/20165.425.445.375.3782,190
2/29/20165.425.465.365.4083,837
2/26/20165.435.445.395.4058,941
2/25/20165.405.445.405.4443,100
2/24/20165.335.445.335.4059,946
2/23/20165.405.455.325.35125,502
2/22/20165.445.455.405.4261,166
2/19/20165.385.465.385.4079,207
2/18/20165.385.425.365.4033,963
2/17/20165.415.425.325.40121,334
2/16/20165.465.465.375.3854,364
2/12/20165.455.505.385.47150,918
2/11/20165.425.475.415.4259,838
2/10/20165.425.435.395.4347,249
2/9/20165.375.435.365.4158,731
2/8/20165.475.525.365.3764,628
2/5/20165.465.485.405.4778,671
2/4/20165.445.505.415.4649,624
2/3/20165.475.475.425.4538,137
2/2/20165.395.475.395.4789,360
2/1/20165.415.465.375.46139,190
1/29/20165.395.435.375.40137,357
1/28/20165.355.405.355.3872,815
1/27/20165.355.395.345.36101,963
1/26/20165.265.355.265.3593,542
1/25/20165.325.365.285.2996,502
1/22/20165.385.385.285.34103,133
1/21/20165.335.385.335.3891,714
1/20/20165.265.325.265.32116,254
1/19/20165.315.325.295.3093,670
1/15/20165.325.385.325.3342,200
1/14/20165.345.375.335.3662,066
1/13/20165.345.375.345.3748,515
1/12/20165.365.385.355.3739,105
1/11/20165.335.365.325.3688,063
1/8/20165.335.375.315.3273,516
1/7/20165.335.355.305.3085,312
1/6/20165.335.375.315.3380,082
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center