$5.43 +0.02 (%) MFS Gov Markets Tr Shs of Benef.Interest - NYSE

Feb. 10, 2016 | 03:56 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MGF historical data

Date Open High Low Close Volume
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
1/5/20165.335.345.315.3326,748
1/4/20165.265.325.265.31104,291
12/31/20155.275.315.275.3067,666
12/30/20155.285.295.245.2986,602
12/29/20155.315.325.285.3038,032
12/28/20155.365.365.265.3150,991
12/24/20155.375.385.345.3630,709
12/23/20155.305.385.305.38128,389
12/22/20155.345.355.325.3553,031
12/21/20155.355.355.295.3441,265
12/18/20155.335.355.295.35106,431
12/17/20155.255.345.235.34102,748
12/16/20155.195.255.145.25140,941
12/15/20155.185.195.155.18108,992
12/14/20155.245.245.225.2264,873
12/11/20155.245.265.215.24120,801
12/10/20155.215.245.205.24104,193
12/9/20155.205.235.185.2272,303
12/8/20155.205.225.175.19101,310
12/7/20155.245.245.045.17120,178
12/4/20155.205.235.205.2171,532
12/3/20155.325.325.205.21108,590
12/2/20155.325.335.285.3276,320
12/1/20155.265.325.235.3273,809
11/30/20155.285.285.235.2677,852
11/27/20155.285.285.255.2522,923
11/25/20155.295.305.255.2548,059
11/24/20155.325.335.295.3060,857
11/23/20155.285.345.285.3233,009
11/20/20155.275.295.275.2961,302
11/19/20155.275.305.275.3053,342
11/18/20155.285.285.275.2730,485
11/17/20155.285.315.265.2755,403
11/16/20155.285.325.285.3039,738
11/13/20155.235.285.235.2849,898
11/12/20155.225.265.225.2558,106
11/11/20155.265.275.235.2340,608
11/10/20155.275.295.265.2753,482
11/9/20155.325.325.275.2956,399
11/6/20155.325.335.305.3069,078
11/5/20155.355.375.355.3652,399
11/4/20155.375.395.355.3565,737
11/3/20155.425.425.355.4044,155
11/2/20155.405.425.375.4262,948
10/30/20155.385.395.365.3934,269
10/29/20155.355.375.355.3746,605
10/28/20155.345.375.345.3741,287
10/27/20155.355.375.335.3552,106
10/26/20155.385.385.315.3599,893
10/23/20155.375.375.355.3529,241
10/22/20155.355.375.335.3752,950
10/21/20155.345.355.325.3559,529
10/20/20155.305.345.305.3449,510
10/19/20155.305.305.285.3033,838
10/16/20155.285.295.265.2940,673
10/15/20155.235.305.235.2884,955
10/14/20155.245.255.235.2357,008
10/13/20155.265.265.235.2352,678
10/12/20155.275.295.275.2740,121
10/9/20155.295.295.275.2849,536
10/8/20155.265.305.265.2952,846
10/7/20155.305.315.265.2670,672
10/6/20155.295.315.275.3155,388
10/5/20155.375.375.255.2966,375
10/2/20155.355.375.345.3750,903
10/1/20155.365.385.315.3350,119
9/30/20155.435.445.305.37253,178
9/29/20155.365.445.365.4366,864
9/28/20155.375.385.355.3838,564
9/25/20155.335.365.335.3661,520
9/24/20155.315.355.315.3250,102
9/23/20155.285.325.285.3119,777
9/22/20155.295.315.265.3069,156
9/21/20155.275.295.225.2945,403
9/18/20155.225.275.205.2749,144
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center