$5.65 +0.01 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

Mar. 27, 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
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
3/11/20155.655.655.595.6574,608
3/10/20155.625.675.625.6396,977
3/9/20155.665.725.635.63151,416
3/6/20155.745.745.675.68100,858
3/5/20155.785.795.735.7683,919
3/4/20155.815.825.785.7867,384
3/3/20155.805.825.795.8125,798
3/2/20155.835.835.805.8275,218
2/27/20155.825.835.805.8068,952
2/26/20155.805.825.785.82118,396
2/25/20155.795.825.755.7757,862
2/24/20155.795.815.765.7659,319
2/23/20155.785.795.755.7966,170
2/20/20155.805.805.745.8051,174
2/19/20155.805.815.785.7845,353
2/18/20155.785.805.775.7835,551
2/17/20155.825.835.755.7559,124
2/13/20155.845.865.825.86164,803
2/12/20155.855.865.825.85101,214
2/11/20155.865.865.815.8456,122
2/10/20155.785.875.785.8745,766
2/9/20155.815.815.765.7653,543
2/6/20155.725.835.705.8396,418
2/5/20155.855.865.735.7389,641
2/4/20155.865.895.825.83129,322
2/3/20155.805.855.785.8492,746
2/2/20155.885.885.755.79124,260
1/30/20155.875.895.865.8893,021
1/29/20155.895.895.855.8876,636
1/28/20155.885.915.835.89174,022
1/27/20155.865.885.835.8882,557
1/26/20155.855.885.835.8775,573
1/23/20155.865.895.855.85138,574
1/22/20155.825.895.825.83117,422
1/21/20155.845.895.815.81167,248
1/20/20155.835.905.835.8591,473
1/16/20155.845.865.825.8270,244
1/15/20155.825.905.825.86341,581
1/14/20155.815.845.795.82200,210
1/13/20155.795.845.795.79266,390
1/12/20155.825.835.805.8180,009
1/9/20155.825.825.785.8067,633
1/8/20155.775.845.765.8471,094
1/7/20155.795.815.765.7756,128
1/6/20155.795.815.785.7867,031
1/5/20155.735.815.735.75140,192
1/2/20155.695.755.695.7569,680
12/31/20145.735.805.675.6788,527
12/30/20145.725.755.705.7365,458
12/29/20145.715.755.705.7263,486
12/26/20145.725.775.685.68324,335
12/24/20145.715.745.695.6949,971
12/23/20145.645.745.645.74107,151
12/22/20145.635.705.635.65131,449
12/19/20145.615.665.605.66122,244
12/18/20145.625.635.605.6170,390
12/17/20145.615.685.615.6568,392
12/16/20145.645.645.625.6466,625
12/15/20145.755.755.655.68103,682
12/12/20145.695.715.675.7084,292
12/11/20145.715.725.695.7070,819
12/10/20145.675.715.675.7153,478
12/9/20145.655.685.635.66124,416
12/8/20145.685.715.675.6792,984
12/5/20145.725.745.685.6850,507
12/4/20145.755.775.725.7254,849
12/3/20145.725.785.725.7468,695
12/2/20145.755.775.725.7356,880
12/1/20145.795.815.725.7463,299
11/28/20145.775.815.765.8051,886
11/26/20145.735.775.715.7743,880
11/25/20145.725.735.705.7164,306
11/24/20145.675.715.665.7061,039
11/21/20145.645.685.635.6766,374
11/20/20145.635.665.615.6460,596
11/19/20145.625.635.605.6351,060
11/18/20145.615.625.605.6167,370
11/17/20145.635.665.625.6375,312
11/14/20145.595.655.595.6492,702
11/13/20145.655.685.645.6470,839
11/12/20145.695.695.655.6542,340
11/11/20145.645.675.645.6657,648
11/10/20145.675.685.655.6554,232
11/7/20145.715.715.655.6551,140
11/6/20145.715.725.685.6867,791
11/5/20145.745.755.715.7162,701
11/4/20145.775.775.745.7544,547
11/3/20145.745.785.735.7655,883
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center