Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFS Government Markets Income Trust (NY: MGF )

3.050 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Jun 12, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2017 2.841 2.852 2.841 2.846 139,009 +0.00(+0.00%)
Jan 30, 2017 2.841 2.852 2.841 2.846 152,242 +0.00(+0.00%)
Jan 27, 2017 2.846 2.852 2.844 2.846 139,882 -0.01(-0.40%)
Jan 26, 2017 2.841 2.869 2.841 2.858 148,591 +0.00(+0.00%)
Jan 25, 2017 2.852 2.858 2.846 2.858 122,258 +0.01(+0.20%)
Jan 24, 2017 2.858 2.858 2.846 2.852 56,026 -0.01(-0.40%)
Jan 23, 2017 2.864 2.864 2.848 2.864 62,894 +0.01(+0.40%)
Jan 20, 2017 2.846 2.852 2.844 2.852 65,082 -0.01(-0.20%)
Jan 19, 2017 2.841 2.858 2.841 2.858 94,784 +0.00(+0.00%)
Jan 18, 2017 2.852 2.864 2.838 2.858 139,501 +0.01(+0.20%)
Jan 17, 2017 2.864 2.864 2.852 2.852 110,006 -0.01(-0.36%)
Jan 13, 2017 2.862 2.862 2.862 0 +0.01(+0.20%)
Jan 12, 2017 2.851 2.862 2.845 2.857 109,096 +0.01(+0.40%)
Jan 11, 2017 2.828 2.851 2.828 2.845 90,405 +0.02(+0.60%)
Jan 10, 2017 2.834 2.840 2.828 2.828 207,926 -0.01(-0.40%)
Jan 09, 2017 2.851 2.857 2.840 2.840 344,202 -0.01(-0.40%)
Jan 06, 2017 2.845 2.851 2.834 2.851 57,309 +0.02(+0.60%)
Jan 05, 2017 2.834 2.845 2.830 2.834 108,099 +0.00(+0.00%)
Jan 04, 2017 2.845 2.851 2.828 2.834 299,272 +0.00(+0.00%)
Jan 03, 2017 2.845 2.851 2.817 2.834 205,043 -0.02(-0.79%)
Dec 30, 2016 2.857 2.857 2.857 0 +0.03(+1.20%)
Dec 29, 2016 2.828 2.834 2.806 2.823 927,700 -0.01(-0.20%)
Dec 28, 2016 2.823 2.828 2.817 2.828 110,998 +0.01(+0.40%)
Dec 27, 2016 2.817 2.823 2.806 2.817 338,433 +0.01(+0.20%)
Dec 23, 2016 2.811 2.811 2.811 0 +0.01(+0.41%)
Dec 22, 2016 2.800 2.814 2.789 2.800 569,293 +0.00(+0.00%)
Dec 21, 2016 2.800 2.817 2.789 2.800 342,829 +0.00(+0.00%)
Dec 20, 2016 2.817 2.828 2.800 2.800 163,962 -0.02(-0.75%)
Dec 19, 2016 2.838 2.838 2.810 2.821 119,647 -0.02(-0.60%)
Dec 16, 2016 2.810 2.838 2.810 2.838 114,655 +0.02(+0.60%)
Dec 15, 2016 2.827 2.828 2.810 2.821 164,501 -0.01(-0.20%)
Dec 14, 2016 2.815 2.832 2.815 2.827 391,757 +0.00(+0.00%)
Dec 13, 2016 2.821 2.832 2.815 2.827 248,515 +0.00(+0.00%)
Dec 12, 2016 2.821 2.827 2.810 2.827 184,187 +0.01(+0.40%)
Dec 09, 2016 2.827 2.838 2.815 2.815 212,576 -0.01(-0.40%)
Dec 08, 2016 2.827 2.832 2.821 2.827 284,060 -0.01(-0.20%)
Dec 07, 2016 2.821 2.849 2.815 2.832 348,948 +0.01(+0.20%)
Dec 06, 2016 2.821 2.844 2.821 2.827 265,202 -0.01(-0.20%)
Dec 05, 2016 2.844 2.844 2.815 2.832 171,935 -0.02(-0.59%)
Dec 02, 2016 2.861 2.877 2.844 2.849 126,655 -0.03(-0.98%)
Dec 01, 2016 2.855 2.877 2.838 2.877 70,011 +0.03(+0.99%)
Nov 30, 2016 2.844 2.855 2.838 2.849 84,344 +0.00(+0.00%)
Nov 29, 2016 2.855 2.861 2.849 2.849 88,699 -0.01(-0.39%)
Nov 28, 2016 2.877 2.889 2.844 2.861 73,225 -0.02(-0.78%)
Nov 25, 2016 2.855 2.906 2.855 2.883 66,235 +0.02(+0.59%)
Nov 23, 2016 2.866 2.866 2.866 0 -0.05(-1.55%)
Nov 22, 2016 2.872 2.911 2.872 2.911 160,338 +0.02(+0.58%)
Nov 21, 2016 2.894 2.894 2.872 2.894 64,562 +0.02(+0.59%)
Nov 18, 2016 2.911 2.911 2.848 2.877 165,337 -0.02(-0.58%)
Nov 17, 2016 2.861 2.917 2.832 2.894 210,099 +0.04(+1.38%)
Nov 16, 2016 2.827 2.872 2.827 2.855 108,665 +0.05(+1.60%)
Nov 15, 2016 2.832 2.844 2.804 2.810 133,998 -0.01(-0.33%)
Nov 14, 2016 2.841 2.841 2.797 2.819 180,832 -0.04(-1.37%)
Nov 11, 2016 2.836 2.881 2.825 2.858 215,597 +0.02(+0.79%)
Nov 10, 2016 2.886 2.886 2.825 2.836 251,386 -0.06(-1.93%)
Nov 09, 2016 2.931 2.931 2.892 2.892 109,745 -0.05(-1.71%)
Nov 08, 2016 2.881 2.948 2.881 2.942 143,195 +0.05(+1.74%)
Nov 07, 2016 2.909 2.920 2.886 2.892 131,376 -0.02(-0.58%)
Nov 04, 2016 2.897 2.916 2.897 2.909 95,414 +0.01(+0.39%)
Nov 03, 2016 2.920 2.931 2.897 2.897 79,269 -0.03(-1.15%)
Nov 02, 2016 2.937 2.953 2.920 2.931 71,193 +0.00(+0.00%)
Nov 01, 2016 2.931 2.965 2.914 2.931 167,509 +0.02(+0.58%)
Oct 31, 2016 2.931 2.931 2.897 2.914 74,415 -0.01(-0.19%)
Oct 28, 2016 2.886 2.914 2.886 2.920 72,064 +0.02(+0.77%)
Oct 27, 2016 2.925 2.931 2.886 2.897 141,926 -0.04(-1.33%)
Oct 26, 2016 2.937 2.953 2.936 2.937 50,122 +0.01(+0.19%)
Oct 25, 2016 2.931 2.937 2.920 2.931 104,525 +0.00(+0.00%)
Oct 24, 2016 2.925 2.931 2.916 2.931 115,591 +0.01(+0.38%)
Oct 21, 2016 2.909 2.925 2.905 2.920 93,110 +0.02(+0.58%)
Oct 20, 2016 2.909 2.914 2.903 2.903 229,344 -0.01(-0.19%)
Oct 19, 2016 2.903 2.927 2.886 2.909 445,721 +0.01(+0.39%)
Oct 18, 2016 2.897 2.909 2.875 2.897 227,640 +0.00(+0.08%)
Oct 17, 2016 2.906 2.906 2.884 2.895 117,919 +0.01(+0.19%)
Oct 14, 2016 2.917 2.917 2.890 2.890 69,277 -0.02(-0.57%)
Oct 13, 2016 2.906 2.923 2.905 2.906 90,768 -0.02(-0.57%)
Oct 12, 2016 2.923 2.927 2.912 2.923 125,743 +0.00(+0.00%)
Oct 11, 2016 2.917 2.934 2.906 2.923 88,418 +0.00(+0.00%)
Oct 10, 2016 2.901 2.923 2.901 2.923 67,816 +0.03(+0.96%)
Oct 07, 2016 2.923 2.934 2.895 2.895 119,798 -0.02(-0.76%)
Oct 06, 2016 2.912 2.929 2.912 2.917 115,826 -0.01(-0.19%)
Oct 05, 2016 2.940 2.951 2.912 2.923 169,684 -0.03(-0.94%)
Oct 04, 2016 2.990 2.990 2.951 2.951 105,999 -0.05(-1.67%)
Oct 03, 2016 3.001 3.001 2.979 3.001 111,058 +0.00(+0.00%)
Sep 30, 2016 2.995 3.001 2.979 3.001 83,048 +0.01(+0.37%)
Sep 29, 2016 2.990 2.995 2.967 2.990 86,899 +0.00(+0.00%)
Sep 28, 2016 2.990 3.006 2.979 2.990 67,943 +0.01(+0.37%)
Sep 27, 2016 3.012 3.012 2.979 2.979 148,916 -0.01(-0.19%)
Sep 26, 2016 2.967 2.984 2.967 2.984 59,833 +0.02(+0.75%)
Sep 23, 2016 2.979 2.984 2.956 2.962 63,362 -0.02(-0.74%)
Sep 22, 2016 2.984 2.984 2.973 2.984 133,940 +0.02(+0.56%)
Sep 21, 2016 2.962 2.974 2.962 2.968 60,418 +0.01(+0.19%)
Sep 20, 2016 2.973 2.973 2.956 2.962 53,628 +0.01(+0.27%)
Sep 19, 2016 2.965 2.971 2.954 2.954 72,577 -0.01(-0.37%)
Sep 16, 2016 2.938 2.971 2.938 2.965 106,529 +0.03(+0.94%)
Sep 15, 2016 2.938 2.960 2.926 2.938 93,895 +0.00(+0.00%)
Sep 14, 2016 2.938 2.956 2.926 2.938 79,456 +0.01(+0.19%)
Sep 13, 2016 2.954 2.960 2.932 2.932 77,230 -0.02(-0.75%)
Sep 12, 2016 2.982 2.982 2.932 2.954 97,180 -0.01(-0.19%)
Sep 09, 2016 2.993 2.993 2.960 2.960 38,099 -0.03(-1.11%)
Sep 08, 2016 3.004 3.004 2.987 2.993 76,692 -0.02(-0.55%)
Sep 07, 2016 2.987 3.009 2.987 3.009 67,220 +0.01(+0.18%)
Sep 06, 2016 2.987 3.004 2.987 3.004 78,039 +0.01(+0.37%)
Sep 02, 2016 2.998 2.993 2.993 2.993 139,088 -0.01(-0.18%)
Sep 01, 2016 3.004 3.004 2.971 2.998 176,888 -0.01(-0.18%)
Aug 31, 2016 3.004 3.004 2.987 3.004 122,506 +0.01(+0.37%)
Aug 30, 2016 2.982 2.998 2.982 2.993 69,196 +0.01(+0.37%)
Aug 29, 2016 3.004 3.007 2.979 2.982 88,815 -0.02(-0.55%)
Aug 26, 2016 2.998 3.042 2.993 2.998 105,122 +0.00(+0.00%)
Aug 25, 2016 3.009 3.015 2.987 2.998 86,106 -0.01(-0.37%)
Aug 24, 2016 2.998 3.015 2.993 3.009 91,624 +0.03(+1.11%)
Aug 23, 2016 2.987 2.993 2.976 2.976 101,847 +0.01(+0.19%)
Aug 22, 2016 2.998 2.998 2.971 2.971 72,182 -0.03(-0.92%)
Aug 19, 2016 3.004 3.004 2.982 2.998 63,995 -0.01(-0.37%)
Aug 18, 2016 2.998 3.009 2.998 3.009 46,473 +0.02(+0.55%)
Aug 17, 2016 3.004 3.004 2.982 2.993 50,910 -0.01(-0.18%)
Aug 16, 2016 2.998 2.998 2.982 2.998 48,814 +0.02(+0.64%)
Aug 15, 2016 2.996 2.996 2.974 2.979 75,950 -0.01(-0.37%)
Aug 12, 2016 2.979 2.990 2.974 2.990 83,750 +0.02(+0.55%)
Aug 11, 2016 2.974 2.985 2.968 2.974 131,013 +0.01(+0.18%)
Aug 10, 2016 2.963 2.974 2.963 2.968 80,484 +0.01(+0.19%)
Aug 09, 2016 2.990 2.990 2.963 2.963 106,748 -0.02(-0.74%)
Aug 08, 2016 2.996 3.001 2.968 2.985 122,841 -0.01(-0.19%)
Aug 05, 2016 2.990 2.996 2.990 2.990 88,449 +0.00(+0.00%)
Aug 04, 2016 2.985 2.996 2.985 2.990 36,462 +0.01(+0.37%)
Aug 03, 2016 2.968 2.985 2.963 2.979 82,823 +0.01(+0.37%)
Aug 02, 2016 2.979 2.979 2.946 2.968 144,089 -0.02(-0.73%)
Aug 01, 2016 2.974 2.990 2.935 2.990 100,790 +0.03(+0.93%)
Jul 29, 2016 2.979 2.990 2.963 2.963 168,815 -0.02(-0.55%)
Jul 28, 2016 2.963 2.979 2.963 2.979 119,223 +0.02(+0.56%)
Jul 27, 2016 2.957 2.963 2.947 2.963 75,173 +0.01(+0.37%)
Jul 26, 2016 2.957 2.968 2.930 2.952 114,432 +0.01(+0.19%)
Jul 25, 2016 2.935 2.946 2.932 2.946 127,964 +0.01(+0.37%)
Jul 22, 2016 2.935 2.935 2.930 2.935 54,542 +0.00(+0.00%)
Jul 21, 2016 2.935 2.935 2.919 2.935 120,078 +0.00(+0.00%)
Jul 20, 2016 2.913 2.935 2.908 2.935 133,864 +0.02(+0.56%)
Jul 19, 2016 2.913 2.924 2.897 2.919 74,178 +0.02(+0.65%)
Jul 18, 2016 2.906 2.912 2.895 2.900 148,078 -0.02(-0.56%)
Jul 15, 2016 2.917 2.922 2.895 2.917 231,335 +0.02(+0.56%)
Jul 14, 2016 2.922 2.927 2.895 2.900 177,690 -0.03(-1.12%)
Jul 13, 2016 2.944 2.944 2.906 2.933 284,091 -0.01(-0.19%)
Jul 12, 2016 2.933 2.944 2.922 2.938 155,235 +0.00(+0.00%)
Jul 11, 2016 2.955 2.965 2.922 2.938 130,448 -0.02(-0.74%)
Jul 08, 2016 2.944 2.961 2.944 2.960 172,410 +0.02(+0.56%)
Jul 07, 2016 2.960 2.965 2.944 2.944 122,015 -0.02(-0.74%)
Jul 06, 2016 2.955 2.966 2.949 2.966 75,344 +0.01(+0.37%)
Jul 05, 2016 2.971 2.971 2.938 2.955 112,326 -0.01(-0.37%)
Jul 01, 2016 2.938 2.966 2.966 2.966 150,050 +0.02(+0.55%)
Jun 30, 2016 2.955 2.955 2.927 2.949 198,510 -0.01(-0.18%)
Jun 29, 2016 2.938 2.960 2.938 2.955 132,693 +0.01(+0.37%)
Jun 28, 2016 2.938 2.944 2.927 2.944 156,242 +0.02(+0.56%)
Jun 27, 2016 2.922 2.927 2.913 2.927 73,385 +0.02(+0.56%)
Jun 24, 2016 2.851 2.917 2.851 2.911 169,820 +0.01(+0.19%)
Jun 23, 2016 2.900 2.906 2.895 2.906 159,187 +0.01(+0.19%)
Jun 22, 2016 2.922 2.922 2.900 2.900 55,303 -0.02(-0.56%)
Jun 21, 2016 2.911 2.922 2.906 2.917 62,450 +0.01(+0.19%)
Jun 20, 2016 2.917 2.922 2.889 2.911 138,128 -0.01(-0.19%)
Jun 17, 2016 2.922 2.927 2.911 2.917 66,889 -0.00(-0.02%)
Jun 16, 2016 2.927 2.927 2.911 2.917 117,380 -0.00(-0.17%)
Jun 15, 2016 2.927 2.927 2.917 2.922 64,596 -0.01(-0.19%)
Jun 14, 2016 2.927 2.933 2.922 2.927 38,105 +0.01(+0.45%)
Jun 13, 2016 2.925 2.925 2.914 2.914 63,661 -0.01(-0.19%)
Jun 10, 2016 2.914 2.925 2.914 2.920 76,219 +0.01(+0.37%)
Jun 09, 2016 2.903 2.925 2.903 2.909 86,341 -0.01(-0.37%)
Jun 08, 2016 2.920 2.920 2.903 2.920 128,326 +0.00(+0.00%)
Jun 07, 2016 2.903 2.920 2.881 2.920 110,556 +0.02(+0.56%)
Jun 06, 2016 2.903 2.914 2.898 2.903 67,556 +0.00(+0.00%)
Jun 03, 2016 2.882 2.903 2.882 2.903 55,726 +0.02(+0.75%)
Jun 02, 2016 2.860 2.882 2.860 2.882 60,103 +0.02(+0.57%)
Jun 01, 2016 2.860 2.898 2.855 2.866 115,230 +0.01(+0.38%)
May 31, 2016 2.871 2.875 2.855 2.855 114,516 +0.00(+0.00%)
May 27, 2016 2.887 2.855 2.855 2.855 102,640 -0.02(-0.75%)
May 26, 2016 2.887 2.888 2.871 2.876 57,368 -0.02(-0.56%)
May 25, 2016 2.898 2.898 2.893 2.893 60,775 -0.01(-0.19%)
May 24, 2016 2.882 2.898 2.882 2.898 124,378 +0.01(+0.38%)
May 23, 2016 2.871 2.887 2.871 2.887 67,067 +0.01(+0.19%)
May 20, 2016 2.882 2.882 2.833 2.882 104,614 +0.00(+0.00%)
May 19, 2016 2.893 2.893 2.866 2.882 50,452 +0.01(+0.19%)
May 18, 2016 2.898 2.903 2.876 2.876 75,400 -0.02(-0.75%)
May 17, 2016 2.898 2.903 2.871 2.898 195,078 +0.01(+0.27%)
May 16, 2016 2.880 2.893 2.869 2.890 109,888 +0.01(+0.19%)
May 13, 2016 2.863 2.885 2.858 2.885 107,445 +0.02(+0.56%)
May 12, 2016 2.863 2.880 2.858 2.869 148,562 -0.01(-0.19%)
May 11, 2016 2.837 2.880 2.837 2.874 163,875 +0.03(+1.14%)
May 10, 2016 2.847 2.858 2.842 2.842 74,485 +0.00(+0.00%)
May 09, 2016 2.842 2.858 2.842 2.842 89,798 +0.00(+0.00%)
May 06, 2016 2.837 2.853 2.837 2.842 161,872 -0.01(-0.19%)
May 05, 2016 2.847 2.858 2.842 2.847 131,211 +0.00(+0.00%)
May 04, 2016 2.842 2.858 2.842 2.847 104,251 +0.01(+0.19%)
May 03, 2016 2.858 2.869 2.842 2.842 121,975 -0.01(-0.38%)
May 02, 2016 2.863 2.865 2.847 2.853 147,260 +0.00(+0.00%)
Apr 29, 2016 2.885 2.885 2.853 2.853 125,400 -0.01(-0.38%)
Apr 28, 2016 2.869 2.880 2.858 2.863 143,074 -0.01(-0.19%)
Apr 27, 2016 2.869 2.885 2.863 2.869 255,521 +0.00(+0.00%)
Apr 26, 2016 2.896 2.896 2.869 2.869 147,228 +0.01(+0.19%)
Apr 25, 2016 2.890 2.896 2.863 2.863 261,219 -0.03(-0.93%)
Apr 22, 2016 2.912 2.923 2.890 2.890 173,574 -0.02(-0.56%)
Apr 21, 2016 2.896 2.906 2.890 2.906 104,097 +0.01(+0.37%)
Apr 20, 2016 2.890 2.896 2.885 2.896 87,028 -0.01(-0.19%)
Apr 19, 2016 2.890 2.901 2.885 2.901 75,689 +0.01(+0.26%)
Apr 18, 2016 2.883 2.893 2.880 2.893 94,333 +0.01(+0.37%)
Apr 15, 2016 2.877 2.888 2.877 2.883 80,573 +0.01(+0.19%)
Apr 14, 2016 2.883 2.893 2.877 2.877 99,130 -0.01(-0.19%)
Apr 13, 2016 2.877 2.888 2.872 2.883 109,816 +0.01(+0.19%)
Apr 12, 2016 2.883 2.888 2.877 2.877 117,153 -0.01(-0.19%)
Apr 11, 2016 2.877 2.888 2.877 2.883 114,873 +0.01(+0.19%)
Apr 08, 2016 2.893 2.893 2.867 2.877 128,120 -0.02(-0.55%)
Apr 07, 2016 2.910 2.920 2.893 2.893 56,596 -0.03(-0.92%)
Apr 06, 2016 2.915 2.942 2.910 2.920 90,137 -0.01(-0.36%)
Apr 05, 2016 2.904 2.936 2.904 2.931 85,569 +0.02(+0.55%)
Apr 04, 2016 2.910 2.920 2.910 2.915 71,184 +0.01(+0.18%)
Apr 01, 2016 2.926 2.942 2.904 2.910 145,301 -0.03(-1.09%)
Mar 31, 2016 2.888 2.942 2.883 2.942 77,161 +0.05(+1.85%)
Mar 30, 2016 2.877 2.893 2.877 2.888 78,558 +0.01(+0.37%)
Mar 29, 2016 2.883 2.893 2.877 2.877 79,109 -0.01(-0.37%)
Mar 28, 2016 2.920 2.926 2.888 2.888 110,710 -0.03(-1.10%)
Mar 24, 2016 2.893 2.920 2.920 2.920 213,335 +0.01(+0.37%)
Mar 23, 2016 2.888 2.920 2.877 2.910 93,321 +0.01(+0.37%)
Mar 22, 2016 2.877 2.899 2.867 2.899 110,216 +0.02(+0.74%)
Mar 21, 2016 2.883 2.896 2.867 2.877 162,828 -0.01(-0.19%)
Mar 18, 2016 2.893 2.904 2.872 2.883 199,007 +0.00(+0.00%)
Mar 17, 2016 2.888 2.899 2.883 2.883 75,570 -0.01(-0.37%)
Mar 16, 2016 2.883 2.893 2.877 2.893 88,149 +0.01(+0.37%)
Mar 15, 2016 2.861 2.893 2.861 2.883 136,805 +0.03(+1.21%)
Mar 14, 2016 2.859 2.864 2.848 2.848 62,124 -0.00(-0.09%)
Mar 11, 2016 2.880 2.902 2.848 2.851 251,546 -0.03(-1.20%)
Mar 10, 2016 2.886 2.902 2.864 2.886 338,402 +0.01(+0.37%)
Mar 09, 2016 2.870 2.907 2.870 2.875 220,923 -0.01(-0.18%)
Mar 08, 2016 2.875 2.902 2.870 2.880 184,793 +0.01(+0.37%)
Mar 07, 2016 2.875 2.896 2.870 2.870 159,854 +0.00(+0.00%)
Mar 04, 2016 2.864 2.875 2.859 2.870 62,827 +0.01(+0.47%)
Mar 03, 2016 2.864 2.870 2.854 2.856 98,387 -0.01(-0.28%)
Mar 02, 2016 2.870 2.870 2.859 2.864 68,584 +0.01(+0.37%)
Mar 01, 2016 2.880 2.891 2.854 2.854 154,661 -0.02(-0.56%)
Feb 29, 2016 2.880 2.902 2.848 2.870 157,760 +0.00(+0.00%)
Feb 26, 2016 2.886 2.891 2.864 2.870 110,912 -0.02(-0.74%)
Feb 25, 2016 2.870 2.891 2.870 2.891 81,103 +0.02(+0.74%)
Feb 24, 2016 2.832 2.891 2.832 2.870 112,803 +0.03(+0.93%)
Feb 23, 2016 2.870 2.896 2.827 2.843 236,163 -0.04(-1.29%)
Feb 22, 2016 2.891 2.896 2.870 2.880 115,099 +0.01(+0.37%)
Feb 19, 2016 2.859 2.902 2.859 2.870 149,047 +0.00(+0.00%)
Feb 18, 2016 2.859 2.880 2.848 2.870 63,909 +0.00(+0.00%)
Feb 17, 2016 2.875 2.879 2.827 2.870 228,320 +0.01(+0.37%)
Feb 16, 2016 2.902 2.902 2.854 2.859 102,299 -0.03(-1.03%)
Feb 12, 2016 2.878 2.889 2.889 2.889 285,738 +0.03(+0.92%)
Feb 11, 2016 2.862 2.889 2.858 2.862 113,306 -0.01(-0.18%)
Feb 10, 2016 2.862 2.868 2.849 2.868 89,468 +0.01(+0.37%)
Feb 09, 2016 2.836 2.868 2.831 2.857 111,210 +0.02(+0.74%)
Feb 08, 2016 2.889 2.915 2.831 2.836 122,376 -0.05(-1.83%)
Feb 05, 2016 2.883 2.894 2.852 2.889 148,968 +0.01(+0.18%)
Feb 04, 2016 2.873 2.905 2.857 2.883 93,965 +0.01(+0.18%)
Feb 03, 2016 2.889 2.889 2.862 2.878 72,214 -0.01(-0.37%)
Feb 02, 2016 2.846 2.889 2.846 2.889 169,208 +0.01(+0.18%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.