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 )

3.070 +0.030 (+0.99%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 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 (%)
Nov 28, 2003 2.254 2.254 2.247 2.247 109,589 -0.01(-0.30%)
Nov 26, 2003 2.254 2.260 2.250 2.254 286,665 -0.00(-0.15%)
Nov 25, 2003 2.247 2.257 2.247 2.257 485,539 +0.02(+0.75%)
Nov 24, 2003 2.247 2.247 2.234 2.240 591,545 -0.00(-0.15%)
Nov 21, 2003 2.244 2.250 2.237 2.244 336,533 +0.00(+0.00%)
Nov 20, 2003 2.244 2.250 2.237 2.244 627,976 +0.00(+0.15%)
Nov 19, 2003 2.247 2.254 2.237 2.240 830,732 -0.01(-0.45%)
Nov 18, 2003 2.250 2.250 2.240 2.250 395,956 +0.00(+0.15%)
Nov 17, 2003 2.254 2.257 2.244 2.247 376,845 +0.00(+0.15%)
Nov 14, 2003 2.244 2.247 2.237 2.244 624,691 +0.00(+0.00%)
Nov 13, 2003 2.240 2.257 2.230 2.244 926,884 +0.01(+0.30%)
Nov 12, 2003 2.240 2.247 2.237 2.237 148,707 -0.01(-0.60%)
Nov 11, 2003 2.244 2.247 2.240 2.250 106,902 +0.01(+0.30%)
Nov 10, 2003 2.244 2.250 2.240 2.244 180,360 +0.00(+0.00%)
Nov 07, 2003 2.247 2.254 2.244 2.244 102,124 -0.00(-0.15%)
Nov 06, 2003 2.250 2.254 2.244 2.247 342,804 -0.01(-0.30%)
Nov 05, 2003 2.254 2.257 2.250 2.254 243,964 +0.00(+0.15%)
Nov 04, 2003 2.254 2.257 2.254 2.250 143,090 -0.01(-0.44%)
Nov 03, 2003 2.264 2.264 2.254 2.260 117,066 +0.01(+0.30%)
Oct 31, 2003 2.254 2.254 2.250 2.254 111,680 +0.00(+0.15%)
Oct 30, 2003 2.250 2.254 2.250 2.250 137,360 -0.00(-0.15%)
Oct 29, 2003 2.257 2.264 2.254 2.254 237,991 -0.01(-0.30%)
Oct 28, 2003 2.257 2.260 2.254 2.260 129,596 +0.00(+0.15%)
Oct 27, 2003 2.257 2.267 2.254 2.257 173,790 +0.00(+0.00%)
Oct 24, 2003 2.247 2.260 2.244 2.257 202,756 +0.01(+0.45%)
Oct 23, 2003 2.244 2.254 2.244 2.247 249,040 -0.00(-0.15%)
Oct 22, 2003 2.247 2.250 2.240 2.250 203,054 +0.01(+0.30%)
Oct 21, 2003 2.244 2.257 2.237 2.244 142,436 +0.00(+0.00%)
Oct 20, 2003 2.227 2.250 2.227 2.244 189,915 +0.01(+0.45%)
Oct 17, 2003 2.227 2.234 2.227 2.234 171,999 +0.01(+0.45%)
Oct 16, 2003 2.237 2.247 2.224 2.224 295,922 -0.01(-0.60%)
Oct 15, 2003 2.247 2.250 2.247 2.237 507,039 -0.01(-0.30%)
Oct 14, 2003 2.244 2.247 2.230 2.244 259,193 +0.01(+0.45%)
Oct 13, 2003 2.240 2.257 2.234 2.234 307,568 -0.01(-0.45%)
Oct 10, 2003 2.250 2.254 2.237 2.244 227,839 -0.01(-0.30%)
Oct 09, 2003 2.250 2.260 2.247 2.250 264,866 +0.00(+0.00%)
Oct 08, 2003 2.257 2.257 2.250 2.250 176,179 -0.00(-0.15%)
Oct 07, 2003 2.254 2.264 2.254 2.254 166,027 +0.00(+0.00%)
Oct 06, 2003 2.244 2.264 2.244 2.254 65,395 +0.00(+0.00%)
Oct 03, 2003 2.264 2.264 2.264 2.254 152,589 -0.02(-1.03%)
Oct 02, 2003 2.274 2.291 2.271 2.277 141,839 -0.02(-0.87%)
Oct 01, 2003 2.284 2.307 2.284 2.297 188,721 +0.02(+0.88%)
Sep 30, 2003 2.264 2.281 2.264 2.277 345,192 +0.00(+0.00%)
Sep 29, 2003 2.271 2.277 2.271 2.277 199,769 +0.01(+0.30%)
Sep 26, 2003 2.264 2.274 2.264 2.271 120,041 +0.00(+0.15%)
Sep 25, 2003 2.260 2.264 2.260 2.267 235,304 +0.02(+0.89%)
Sep 24, 2003 2.247 2.257 2.247 2.247 210,221 +0.00(+0.00%)
Sep 23, 2003 2.247 2.247 2.247 2.247 265,762 +0.00(+0.00%)
Sep 22, 2003 2.240 2.250 2.237 2.247 249,040 +0.00(+0.00%)
Sep 19, 2003 2.244 2.244 2.244 2.247 178,867 +0.00(+0.15%)
Sep 18, 2003 2.254 2.254 2.240 2.244 390,880 -0.01(-0.59%)
Sep 17, 2003 2.250 2.260 2.250 2.257 226,047 +0.00(+0.00%)
Sep 16, 2003 2.257 2.257 2.247 2.257 175,283 +0.00(+0.00%)
Sep 15, 2003 2.247 2.257 2.244 2.257 134,075 +0.01(+0.45%)
Sep 12, 2003 2.247 2.257 2.244 2.247 146,617 +0.00(+0.15%)
Sep 11, 2003 2.240 2.250 2.237 2.244 213,207 +0.01(+0.30%)
Sep 10, 2003 2.230 2.250 2.230 2.237 325,484 -0.00(-0.15%)
Sep 09, 2003 2.244 2.257 2.234 2.240 302,193 -0.01(-0.45%)
Sep 08, 2003 2.227 2.257 2.227 2.250 339,519 +0.02(+0.75%)
Sep 05, 2003 2.230 2.244 2.220 2.234 266,061 +0.01(+0.30%)
Sep 04, 2003 2.227 2.227 2.210 2.227 122,430 +0.01(+0.45%)
Sep 03, 2003 2.220 2.230 2.210 2.217 250,533 -0.00(-0.15%)
Sep 02, 2003 2.220 2.244 2.214 2.220 234,110 -0.01(-0.60%)
Aug 29, 2003 2.234 2.244 2.227 2.234 236,797 -0.00(-0.15%)
Aug 28, 2003 2.237 2.247 2.234 2.237 153,485 -0.00(-0.15%)
Aug 27, 2003 2.234 2.250 2.224 2.240 252,026 +0.01(+0.45%)
Aug 26, 2003 2.224 2.237 2.217 2.230 240,082 +0.02(+0.76%)
Aug 25, 2003 2.214 2.244 2.210 2.214 325,484 +0.01(+0.46%)
Aug 22, 2003 2.224 2.230 2.200 2.204 332,054 -0.01(-0.60%)
Aug 21, 2003 2.240 2.247 2.214 2.217 411,185 -0.03(-1.19%)
Aug 20, 2003 2.240 2.250 2.240 2.244 186,631 -0.00(-0.15%)
Aug 19, 2003 2.250 2.254 2.224 2.247 446,122 +0.02(+0.75%)
Aug 18, 2003 2.224 2.250 2.224 2.230 263,971 +0.01(+0.30%)
Aug 15, 2003 2.237 2.237 2.204 2.224 229,033 -0.02(-0.75%)
Aug 14, 2003 2.244 2.247 2.210 2.240 267,852 -0.02(-0.74%)
Aug 13, 2003 2.237 2.274 2.227 2.257 337,429 +0.00(+0.00%)
Aug 12, 2003 2.247 2.267 2.244 2.257 300,401 +0.00(+0.15%)
Aug 11, 2003 2.247 2.271 2.244 2.254 322,498 +0.01(+0.45%)
Aug 08, 2003 2.240 2.274 2.240 2.244 261,283 -0.02(-0.89%)
Aug 07, 2003 2.234 2.274 2.224 2.264 378,935 +0.03(+1.20%)
Aug 06, 2003 2.230 2.240 2.224 2.237 245,158 +0.00(+0.15%)
Aug 05, 2003 2.237 2.240 2.220 2.234 274,123 -0.01(-0.30%)
Aug 04, 2003 2.207 2.240 2.204 2.240 406,706 +0.04(+1.83%)
Aug 01, 2003 2.224 2.234 2.197 2.200 409,095 -0.02(-0.76%)
Jul 31, 2003 2.217 2.237 2.214 2.217 806,246 -0.00(-0.15%)
Jul 30, 2003 2.204 2.234 2.204 2.220 384,609 +0.02(+1.07%)
Jul 29, 2003 2.230 2.230 2.197 2.197 477,477 -0.03(-1.20%)
Jul 28, 2003 2.244 2.257 2.224 2.224 530,330 -0.03(-1.19%)
Jul 25, 2003 2.240 2.257 2.237 2.250 288,457 +0.00(+0.00%)
Jul 24, 2003 2.237 2.260 2.237 2.250 407,005 +0.01(+0.45%)
Jul 23, 2003 2.240 2.260 2.230 2.240 847,454 +0.00(+0.15%)
Jul 22, 2003 2.227 2.247 2.217 2.237 465,532 +0.00(+0.00%)
Jul 21, 2003 2.260 2.267 2.237 2.237 332,949 -0.02(-1.04%)
Jul 18, 2003 2.257 2.271 2.244 2.260 411,185 +0.01(+0.30%)
Jul 17, 2003 2.267 2.277 2.250 2.254 467,921 -0.02(-1.03%)
Jul 16, 2003 2.274 2.287 2.267 2.277 433,581 -0.01(-0.58%)
Jul 15, 2003 2.304 2.314 2.271 2.291 249,040 -0.01(-0.44%)
Jul 14, 2003 2.314 2.321 2.287 2.301 310,255 -0.00(-0.15%)
Jul 11, 2003 2.301 2.317 2.294 2.304 281,290 -0.01(-0.58%)
Jul 10, 2003 2.311 2.321 2.307 2.317 310,852 +0.01(+0.44%)
Jul 09, 2003 2.317 2.317 2.297 2.307 352,359 -0.00(-0.14%)
Jul 08, 2003 2.307 2.321 2.304 2.311 224,554 -0.01(-0.29%)
Jul 07, 2003 2.297 2.321 2.297 2.317 423,428 -0.01(-0.29%)
Jul 03, 2003 2.331 2.337 2.324 2.324 160,353 +0.00(+0.00%)
Jul 02, 2003 2.331 2.341 2.324 2.324 335,040 -0.01(-0.43%)
Jul 01, 2003 2.327 2.341 2.321 2.334 320,408 +0.00(+0.00%)
Jun 30, 2003 2.321 2.341 2.321 2.334 310,554 +0.01(+0.58%)
Jun 27, 2003 2.324 2.348 2.321 2.321 353,852 -0.01(-0.29%)
Jun 26, 2003 2.327 2.341 2.327 2.327 364,005 -0.02(-0.71%)
Jun 25, 2003 2.327 2.344 2.324 2.344 404,914 +0.02(+0.72%)
Jun 24, 2003 2.301 2.341 2.301 2.327 1,016,169 -0.01(-0.57%)
Jun 23, 2003 2.324 2.344 2.317 2.341 272,630 +0.02(+0.87%)
Jun 20, 2003 2.327 2.337 2.314 2.321 376,546 -0.00(-0.14%)
Jun 19, 2003 2.344 2.348 2.324 2.324 308,165 -0.02(-0.86%)
Jun 18, 2003 2.351 2.364 2.331 2.344 310,554 -0.01(-0.28%)
Jun 17, 2003 2.364 2.371 2.351 2.351 452,095 -0.01(-0.57%)
Jun 16, 2003 2.368 2.378 2.361 2.364 343,699 -0.00(-0.14%)
Jun 13, 2003 2.368 2.374 2.364 2.368 165,131 +0.00(+0.14%)
Jun 12, 2003 2.364 2.371 2.351 2.364 397,748 -0.01(-0.28%)
Jun 11, 2003 2.361 2.374 2.358 2.371 218,283 -0.01(-0.28%)
Jun 10, 2003 2.364 2.378 2.364 2.378 214,700 +0.01(+0.57%)
Jun 09, 2003 2.371 2.371 2.371 2.364 275,915 +0.00(+0.14%)
Jun 06, 2003 2.374 2.378 2.361 2.361 288,457 -0.01(-0.56%)
Jun 05, 2003 2.364 2.384 2.364 2.374 348,477 +0.01(+0.28%)
Jun 04, 2003 2.394 2.394 2.364 2.368 424,025 -0.02(-0.70%)
Jun 03, 2003 2.398 2.398 2.364 2.384 259,491 +0.01(+0.28%)
Jun 02, 2003 2.364 2.394 2.358 2.378 229,033 +0.01(+0.28%)
May 30, 2003 2.371 2.388 2.361 2.371 199,172 +0.00(+0.14%)
May 29, 2003 2.374 2.374 2.354 2.368 211,117 +0.02(+0.71%)
May 28, 2003 2.344 2.361 2.344 2.351 233,512 +0.01(+0.43%)
May 27, 2003 2.378 2.388 2.341 2.341 453,289 -0.05(-1.96%)
May 23, 2003 2.371 2.388 2.364 2.388 384,907 +0.02(+0.99%)
May 22, 2003 2.371 2.378 2.361 2.364 124,818 -0.01(-0.28%)
May 21, 2003 2.361 2.374 2.354 2.371 172,297 +0.01(+0.57%)
May 20, 2003 2.364 2.371 2.354 2.358 288,457 +0.00(+0.00%)
May 19, 2003 2.364 2.374 2.351 2.358 280,693 -0.01(-0.28%)
May 16, 2003 2.361 2.374 2.358 2.364 298,311 +0.01(+0.28%)
May 15, 2003 2.348 2.358 2.344 2.358 413,873 +0.01(+0.57%)
May 14, 2003 2.337 2.351 2.337 2.344 430,296 +0.01(+0.43%)
May 13, 2003 2.331 2.344 2.327 2.334 250,234 -0.01(-0.43%)
May 12, 2003 2.337 2.351 2.337 2.344 176,179 +0.01(+0.43%)
May 09, 2003 2.344 2.344 2.334 2.334 284,873 +0.00(+0.00%)
May 08, 2003 2.327 2.358 2.327 2.334 380,428 +0.01(+0.29%)
May 07, 2003 2.327 2.337 2.327 2.327 513,608 +0.00(+0.00%)
May 06, 2003 2.321 2.334 2.314 2.327 393,269 +0.01(+0.29%)
May 05, 2003 2.311 2.331 2.311 2.321 387,296 +0.00(+0.14%)
May 02, 2003 2.317 2.317 2.307 2.317 317,720 +0.00(+0.14%)
May 01, 2003 2.317 2.324 2.307 2.314 269,644 +0.01(+0.44%)
Apr 30, 2003 2.314 2.321 2.304 2.304 82,714 -0.00(-0.15%)
Apr 29, 2003 2.311 2.317 2.304 2.307 175,582 -0.00(-0.14%)
Apr 28, 2003 2.307 2.311 2.301 2.311 121,832 +0.00(+0.15%)
Apr 25, 2003 2.311 2.317 2.294 2.307 170,804 +0.00(+0.00%)
Apr 24, 2003 2.321 2.321 2.304 2.307 132,582 -0.01(-0.58%)
Apr 23, 2003 2.301 2.321 2.297 2.321 172,596 +0.01(+0.58%)
Apr 22, 2003 2.297 2.311 2.294 2.307 384,012 +0.01(+0.44%)
Apr 21, 2003 2.297 2.301 2.291 2.297 293,832 +0.00(+0.00%)
Apr 17, 2003 2.317 2.317 2.291 2.297 336,533 -0.00(-0.15%)
Apr 16, 2003 2.304 2.304 2.284 2.301 174,089 -0.00(-0.15%)
Apr 15, 2003 2.291 2.307 2.291 2.304 152,888 +0.01(+0.58%)
Apr 14, 2003 2.294 2.307 2.287 2.291 183,047 -0.00(-0.15%)
Apr 11, 2003 2.301 2.304 2.287 2.294 145,422 -0.01(-0.58%)
Apr 10, 2003 2.304 2.314 2.304 2.307 181,853 +0.00(+0.15%)
Apr 09, 2003 2.301 2.311 2.297 2.304 84,805 +0.01(+0.29%)
Apr 08, 2003 2.297 2.304 2.294 2.297 151,096 -0.00(-0.15%)
Apr 07, 2003 2.301 2.307 2.294 2.301 202,158 -0.01(-0.43%)
Apr 04, 2003 2.321 2.321 2.307 2.311 106,603 -0.00(-0.14%)
Apr 03, 2003 2.304 2.321 2.304 2.314 113,471 +0.00(+0.00%)
Apr 02, 2003 2.314 2.317 2.304 2.314 171,999 +0.00(+0.14%)
Apr 01, 2003 2.314 2.327 2.307 2.311 289,352 +0.00(+0.15%)
Mar 31, 2003 2.314 2.321 2.307 2.307 266,957 -0.00(-0.14%)
Mar 28, 2003 2.301 2.314 2.301 2.311 207,235 +0.01(+0.29%)
Mar 27, 2003 2.307 2.321 2.294 2.304 202,457 +0.00(+0.00%)
Mar 26, 2003 2.291 2.307 2.287 2.304 355,942 +0.01(+0.29%)
Mar 25, 2003 2.304 2.304 2.284 2.297 238,290 +0.00(+0.15%)
Mar 24, 2003 2.287 2.317 2.287 2.294 218,582 +0.00(+0.00%)
Mar 21, 2003 2.311 2.317 2.284 2.294 436,268 -0.02(-0.72%)
Mar 20, 2003 2.314 2.314 2.294 2.311 242,172 +0.01(+0.29%)
Mar 19, 2003 2.294 2.317 2.277 2.304 260,387 +0.02(+0.73%)
Mar 18, 2003 2.291 2.321 2.291 2.287 259,491 -0.02(-0.87%)
Mar 17, 2003 2.337 2.341 2.304 2.307 314,734 -0.01(-0.58%)
Mar 14, 2003 2.341 2.341 2.321 2.321 104,513 -0.01(-0.29%)
Mar 13, 2003 2.351 2.351 2.314 2.327 416,262 -0.02(-1.00%)
Mar 12, 2003 2.351 2.361 2.341 2.351 166,027 -0.01(-0.57%)
Mar 11, 2003 2.368 2.371 2.361 2.364 287,859 +0.00(+0.00%)
Mar 10, 2003 2.368 2.371 2.361 2.364 132,582 +0.00(+0.14%)
Mar 07, 2003 2.361 2.371 2.361 2.361 87,492 +0.00(+0.00%)
Mar 06, 2003 2.368 2.371 2.358 2.361 160,950 +0.00(+0.00%)
Mar 05, 2003 2.374 2.374 2.361 2.361 174,388 -0.01(-0.42%)
Mar 04, 2003 2.364 2.374 2.361 2.371 236,797 +0.01(+0.43%)
Mar 03, 2003 2.354 2.361 2.351 2.361 297,713 +0.02(+0.71%)
Feb 28, 2003 2.341 2.351 2.341 2.344 238,589 -0.00(-0.14%)
Feb 27, 2003 2.351 2.351 2.334 2.348 311,151 +0.00(+0.00%)
Feb 26, 2003 2.344 2.351 2.334 2.348 114,367 +0.00(+0.14%)
Feb 25, 2003 2.344 2.351 2.337 2.344 235,005 +0.00(+0.14%)
Feb 24, 2003 2.344 2.351 2.337 2.341 146,020 -0.01(-0.29%)
Feb 21, 2003 2.351 2.358 2.341 2.348 163,040 +0.00(+0.00%)
Feb 20, 2003 2.351 2.351 2.344 2.348 183,346 +0.00(+0.14%)
Feb 19, 2003 2.351 2.354 2.334 2.344 321,602 +0.00(+0.00%)
Feb 18, 2003 2.344 2.361 2.337 2.344 476,581 -0.01(-0.28%)
Feb 14, 2003 2.351 2.364 2.351 2.351 145,124 -0.01(-0.28%)
Feb 13, 2003 2.361 2.361 2.348 2.358 219,478 -0.00(-0.14%)
Feb 12, 2003 2.354 2.364 2.344 2.361 2,461,738 +0.00(+0.00%)
Feb 11, 2003 2.358 2.364 2.348 2.361 237,693 +0.01(+0.28%)
Feb 10, 2003 2.358 2.358 2.344 2.354 187,526 +0.00(+0.00%)
Feb 07, 2003 2.351 2.358 2.344 2.354 231,123 +0.00(+0.00%)
Feb 06, 2003 2.361 2.361 2.344 2.354 227,242 -0.00(-0.14%)
Feb 05, 2003 2.358 2.361 2.344 2.358 301,894 +0.01(+0.43%)
Feb 04, 2003 2.358 2.358 2.341 2.348 205,742 +0.01(+0.29%)
Feb 03, 2003 2.361 2.364 2.334 2.341 243,068 -0.01(-0.29%)
Jan 31, 2003 2.358 2.358 2.337 2.348 247,248 -0.01(-0.43%)
Jan 30, 2003 2.348 2.358 2.344 2.358 221,269 -0.00(-0.14%)
Jan 29, 2003 2.348 2.368 2.348 2.361 482,553 +0.00(+0.14%)
Jan 28, 2003 2.364 2.368 2.351 2.358 2,663,599 +0.00(+0.14%)
Jan 27, 2003 2.371 2.371 2.351 2.354 146,020 -0.01(-0.43%)
Jan 24, 2003 2.368 2.374 2.354 2.364 135,270 +0.01(+0.28%)
Jan 23, 2003 2.351 2.371 2.351 2.358 263,373 +0.01(+0.28%)
Jan 22, 2003 2.341 2.358 2.331 2.351 275,019 +0.02(+1.01%)
Jan 21, 2003 2.324 2.351 2.324 2.327 253,818 -0.01(-0.29%)
Jan 17, 2003 2.324 2.334 2.314 2.334 169,013 +0.02(+0.87%)
Jan 16, 2003 2.327 2.327 2.314 2.314 165,429 -0.01(-0.58%)
Jan 15, 2003 2.311 2.327 2.307 2.327 249,936 +0.01(+0.43%)
Jan 14, 2003 2.314 2.327 2.297 2.317 176,776 -0.01(-0.43%)
Jan 13, 2003 2.301 2.327 2.301 2.327 243,665 +0.01(+0.58%)
Jan 10, 2003 2.304 2.317 2.297 2.314 204,846 +0.00(+0.14%)
Jan 09, 2003 2.321 2.321 2.294 2.311 286,068 -0.01(-0.43%)
Jan 08, 2003 2.311 2.321 2.291 2.321 233,214 +0.02(+0.73%)
Jan 07, 2003 2.311 2.324 2.304 2.304 313,838 -0.01(-0.29%)
Jan 06, 2003 2.321 2.324 2.311 2.311 211,415 -0.00(-0.14%)
Jan 03, 2003 2.327 2.327 2.304 2.314 169,311 -0.01(-0.58%)
Jan 02, 2003 2.321 2.337 2.321 2.327 148,110 -0.01(-0.29%)
Dec 31, 2002 2.311 2.334 2.311 2.334 194,096 +0.02(+1.01%)
Dec 30, 2002 2.307 2.327 2.307 2.311 253,519 -0.02(-0.72%)
Dec 27, 2002 2.314 2.327 2.314 2.327 189,019 +0.00(+0.14%)
Dec 26, 2002 2.321 2.324 2.301 2.324 182,151 +0.01(+0.43%)
Dec 24, 2002 2.294 2.321 2.294 2.314 56,138 -0.01(-0.43%)
Dec 23, 2002 2.314 2.324 2.301 2.324 187,228 +0.02(+0.73%)
Dec 20, 2002 2.297 2.311 2.291 2.307 234,408 +0.01(+0.44%)
Dec 19, 2002 2.301 2.311 2.294 2.297 157,367 -0.01(-0.58%)
Dec 18, 2002 2.287 2.311 2.284 2.311 253,818 +0.02(+1.02%)
Dec 17, 2002 2.311 2.311 2.284 2.287 165,728 -0.01(-0.44%)
Dec 16, 2002 2.294 2.314 2.291 2.297 178,270 -0.01(-0.44%)
Dec 13, 2002 2.297 2.314 2.294 2.307 275,616 +0.00(+0.00%)
Dec 12, 2002 2.307 2.314 2.287 2.307 304,581 -0.00(-0.14%)
Dec 11, 2002 2.291 2.311 2.281 2.311 211,117 +0.02(+1.02%)
Dec 10, 2002 2.291 2.304 2.281 2.287 172,895 +0.00(+0.15%)
Dec 09, 2002 2.284 2.294 2.284 2.284 158,561 -0.01(-0.29%)
Dec 06, 2002 2.291 2.301 2.281 2.291 111,680 +0.00(+0.00%)
Dec 05, 2002 2.301 2.304 2.281 2.291 157,964 -0.01(-0.44%)
Dec 04, 2002 2.284 2.301 2.284 2.301 114,068 +0.01(+0.29%)
Dec 03, 2002 2.257 2.301 2.257 2.294 233,512 +0.04(+1.78%)
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.