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 )

3.030 +0.010 (+0.33%)
Official Closing Price Updated: 4:10 PM EDT, Jun 11, 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 30, 2020 3.556 3.564 3.541 3.549 152,022 +0.01(+0.22%)
Nov 27, 2020 3.541 3.556 3.541 3.541 87,077 +0.01(+0.22%)
Nov 25, 2020 3.541 3.556 3.526 3.534 128,262 -0.01(-0.22%)
Nov 24, 2020 3.541 3.556 3.518 3.541 213,481 +0.00(+0.00%)
Nov 23, 2020 3.518 3.549 3.518 3.541 122,503 +0.02(+0.65%)
Nov 20, 2020 3.518 3.534 3.518 3.518 81,455 +0.01(+0.22%)
Nov 19, 2020 3.534 3.534 3.511 3.511 129,072 -0.01(-0.22%)
Nov 18, 2020 3.534 3.549 3.518 3.518 131,173 -0.01(-0.22%)
Nov 17, 2020 3.518 3.541 3.488 3.526 238,682 -0.01(-0.24%)
Nov 16, 2020 3.519 3.550 3.504 3.534 511,514 +0.00(+0.00%)
Nov 13, 2020 3.519 3.534 3.504 3.534 202,999 +0.02(+0.43%)
Nov 12, 2020 3.504 3.519 3.496 3.519 90,365 +0.02(+0.65%)
Nov 11, 2020 3.519 3.519 3.496 3.496 91,358 +0.01(+0.22%)
Nov 10, 2020 3.496 3.504 3.489 3.489 155,816 -0.01(-0.22%)
Nov 09, 2020 3.512 3.534 3.496 3.496 199,912 -0.02(-0.43%)
Nov 06, 2020 3.534 3.534 3.512 3.512 210,629 -0.01(-0.22%)
Nov 05, 2020 3.504 3.534 3.504 3.519 153,059 +0.02(+0.43%)
Nov 04, 2020 3.519 3.519 3.504 3.504 129,827 -0.01(-0.22%)
Nov 03, 2020 3.527 3.527 3.504 3.512 148,680 -0.01(-0.22%)
Nov 02, 2020 3.512 3.519 3.504 3.519 175,858 +0.01(+0.22%)
Oct 30, 2020 3.519 3.519 3.504 3.512 47,230 +0.00(+0.00%)
Oct 29, 2020 3.519 3.519 3.504 3.512 93,241 -0.01(-0.22%)
Oct 28, 2020 3.527 3.527 3.512 3.519 116,392 +0.00(+0.00%)
Oct 27, 2020 3.527 3.527 3.512 3.519 86,229 +0.00(+0.00%)
Oct 26, 2020 3.527 3.527 3.504 3.519 118,445 +0.00(+0.00%)
Oct 23, 2020 3.527 3.527 3.512 3.519 57,755 -0.01(-0.22%)
Oct 22, 2020 3.519 3.527 3.504 3.527 78,464 +0.02(+0.43%)
Oct 21, 2020 3.534 3.534 3.504 3.512 141,925 -0.02(-0.65%)
Oct 20, 2020 3.519 3.534 3.512 3.534 175,143 +0.02(+0.65%)
Oct 19, 2020 3.512 3.512 3.496 3.512 213,389 -0.02(-0.43%)
Oct 16, 2020 3.512 3.534 3.512 3.527 70,648 +0.00(+0.00%)
Oct 15, 2020 3.504 3.527 3.504 3.527 87,119 +0.00(+0.00%)
Oct 14, 2020 3.527 3.527 3.504 3.527 49,977 +0.00(+0.00%)
Oct 13, 2020 3.534 3.534 3.508 3.527 87,223 +0.01(+0.41%)
Oct 12, 2020 3.490 3.512 3.490 3.512 182,807 -0.01(-0.21%)
Oct 09, 2020 3.475 3.520 3.475 3.520 214,735 +0.05(+1.30%)
Oct 08, 2020 3.505 3.512 3.475 3.475 374,782 -0.03(-0.97%)
Oct 07, 2020 3.505 3.512 3.505 3.509 37,638 +0.00(+0.11%)
Oct 06, 2020 3.520 3.527 3.497 3.505 124,148 -0.01(-0.21%)
Oct 05, 2020 3.543 3.543 3.505 3.512 157,120 -0.01(-0.21%)
Oct 02, 2020 3.512 3.520 3.505 3.520 46,601 +0.02(+0.43%)
Oct 01, 2020 3.497 3.512 3.497 3.505 151,877 +0.01(+0.22%)
Sep 30, 2020 3.512 3.512 3.497 3.497 109,021 -0.01(-0.22%)
Sep 29, 2020 3.505 3.512 3.497 3.505 126,570 -0.01(-0.21%)
Sep 28, 2020 3.520 3.520 3.505 3.512 132,209 -0.01(-0.21%)
Sep 25, 2020 3.520 3.520 3.512 3.520 61,693 +0.00(+0.00%)
Sep 24, 2020 3.520 3.520 3.512 3.520 149,014 +0.00(+0.00%)
Sep 23, 2020 3.527 3.527 3.512 3.520 106,466 +0.00(+0.00%)
Sep 22, 2020 3.527 3.527 3.512 3.520 66,820 +0.00(+0.00%)
Sep 21, 2020 3.527 3.535 3.505 3.520 177,514 +0.00(+0.00%)
Sep 18, 2020 3.520 3.535 3.512 3.520 365,659 -0.01(-0.21%)
Sep 17, 2020 3.512 3.527 3.512 3.527 37,021 +0.02(+0.43%)
Sep 16, 2020 3.535 3.550 3.508 3.512 175,206 -0.02(-0.43%)
Sep 15, 2020 3.535 3.538 3.512 3.527 193,745 +0.01(+0.20%)
Sep 14, 2020 3.520 3.534 3.513 3.520 535,421 +0.01(+0.21%)
Sep 11, 2020 3.513 3.520 3.498 3.513 115,369 +0.00(+0.00%)
Sep 10, 2020 3.520 3.520 3.490 3.513 128,155 +0.00(+0.00%)
Sep 09, 2020 3.513 3.528 3.498 3.513 77,481 +0.00(+0.00%)
Sep 08, 2020 3.490 3.520 3.490 3.513 190,654 +0.02(+0.64%)
Sep 04, 2020 3.490 3.520 3.490 3.490 90,590 -0.02(-0.43%)
Sep 03, 2020 3.520 3.528 3.490 3.505 144,581 -0.02(-0.64%)
Sep 02, 2020 3.505 3.528 3.505 3.528 140,237 +0.02(+0.43%)
Sep 01, 2020 3.505 3.528 3.505 3.513 86,789 +0.02(+0.43%)
Aug 31, 2020 3.513 3.513 3.498 3.498 91,267 -0.01(-0.21%)
Aug 28, 2020 3.505 3.510 3.498 3.505 159,066 -0.01(-0.21%)
Aug 27, 2020 3.498 3.520 3.498 3.513 62,289 +0.01(+0.21%)
Aug 26, 2020 3.513 3.513 3.498 3.505 105,374 -0.01(-0.21%)
Aug 25, 2020 3.528 3.528 3.505 3.513 91,500 -0.01(-0.21%)
Aug 24, 2020 3.520 3.520 3.513 3.520 97,694 +0.00(+0.11%)
Aug 21, 2020 3.520 3.520 3.490 3.517 142,946 +0.00(+0.11%)
Aug 20, 2020 3.513 3.520 3.505 3.513 89,960 +0.00(+0.00%)
Aug 19, 2020 3.528 3.528 3.513 3.513 172,266 -0.01(-0.26%)
Aug 18, 2020 3.520 3.534 3.520 3.522 56,613 -0.00(-0.07%)
Aug 17, 2020 3.551 3.551 3.521 3.525 123,782 -0.02(-0.53%)
Aug 14, 2020 3.543 3.543 3.506 3.543 260,603 +0.00(+0.00%)
Aug 13, 2020 3.528 3.550 3.521 3.543 148,112 +0.00(+0.00%)
Aug 12, 2020 3.528 3.547 3.521 3.543 577,005 +0.02(+0.64%)
Aug 11, 2020 3.573 3.573 3.521 3.521 142,060 -0.02(-0.63%)
Aug 10, 2020 3.543 3.551 3.528 3.543 116,493 +0.01(+0.42%)
Aug 07, 2020 3.521 3.536 3.521 3.528 71,719 +0.01(+0.43%)
Aug 06, 2020 3.543 3.543 3.513 3.513 72,196 -0.02(-0.63%)
Aug 05, 2020 3.543 3.551 3.528 3.536 238,543 -0.01(-0.21%)
Aug 04, 2020 3.536 3.543 3.528 3.543 155,388 +0.01(+0.21%)
Aug 03, 2020 3.551 3.551 3.528 3.536 203,936 +0.00(+0.00%)
Jul 31, 2020 3.551 3.551 3.528 3.536 76,679 +0.00(+0.00%)
Jul 30, 2020 3.536 3.536 3.521 3.536 112,680 +0.01(+0.21%)
Jul 29, 2020 3.536 3.536 3.521 3.528 145,491 +0.00(+0.00%)
Jul 28, 2020 3.513 3.528 3.513 3.528 100,589 +0.01(+0.21%)
Jul 27, 2020 3.528 3.528 3.521 3.521 101,025 -0.01(-0.21%)
Jul 24, 2020 3.513 3.528 3.499 3.528 141,964 +0.02(+0.64%)
Jul 23, 2020 3.491 3.513 3.491 3.506 99,994 +0.02(+0.64%)
Jul 22, 2020 3.476 3.499 3.476 3.484 103,604 +0.01(+0.21%)
Jul 21, 2020 3.476 3.484 3.469 3.476 134,024 -0.01(-0.21%)
Jul 20, 2020 3.513 3.513 3.476 3.484 177,404 -0.01(-0.21%)
Jul 17, 2020 3.513 3.513 3.491 3.491 109,388 -0.02(-0.64%)
Jul 16, 2020 3.506 3.521 3.499 3.513 73,580 +0.00(+0.00%)
Jul 15, 2020 3.499 3.513 3.491 3.513 164,401 +0.01(+0.43%)
Jul 14, 2020 3.506 3.506 3.484 3.499 165,339 -0.01(-0.23%)
Jul 13, 2020 3.507 3.507 3.492 3.507 125,706 +0.00(+0.00%)
Jul 10, 2020 3.492 3.507 3.492 3.507 140,150 +0.00(+0.00%)
Jul 09, 2020 3.499 3.507 3.492 3.507 83,762 +0.00(+0.00%)
Jul 08, 2020 3.499 3.514 3.492 3.507 249,187 +0.01(+0.21%)
Jul 07, 2020 3.492 3.499 3.488 3.499 112,677 +0.01(+0.21%)
Jul 06, 2020 3.484 3.492 3.484 3.492 185,231 +0.02(+0.64%)
Jul 02, 2020 3.447 3.469 3.432 3.469 183,045 +0.03(+0.86%)
Jul 01, 2020 3.425 3.455 3.425 3.440 170,386 +0.03(+0.87%)
Jun 30, 2020 3.432 3.440 3.410 3.410 200,801 -0.01(-0.22%)
Jun 29, 2020 3.432 3.447 3.410 3.418 260,756 -0.01(-0.32%)
Jun 26, 2020 3.462 3.462 3.425 3.429 437,583 -0.02(-0.54%)
Jun 25, 2020 3.477 3.484 3.447 3.447 271,237 -0.02(-0.64%)
Jun 24, 2020 3.499 3.499 3.469 3.469 144,871 -0.02(-0.62%)
Jun 23, 2020 3.499 3.499 3.484 3.491 124,877 +0.00(+0.09%)
Jun 22, 2020 3.477 3.492 3.477 3.488 89,182 +0.01(+0.21%)
Jun 19, 2020 3.477 3.492 3.477 3.481 111,958 -0.00(-0.11%)
Jun 18, 2020 3.469 3.484 3.469 3.484 85,610 +0.01(+0.43%)
Jun 17, 2020 3.477 3.477 3.469 3.469 150,738 -0.01(-0.43%)
Jun 16, 2020 3.484 3.493 3.469 3.484 282,254 +0.00(+0.14%)
Jun 15, 2020 3.477 3.492 3.470 3.479 243,862 +0.00(+0.05%)
Jun 12, 2020 3.470 3.492 3.463 3.477 110,891 +0.01(+0.43%)
Jun 11, 2020 3.463 3.477 3.448 3.463 226,309 -0.01(-0.42%)
Jun 10, 2020 3.463 3.477 3.463 3.477 136,840 +0.01(+0.43%)
Jun 09, 2020 3.463 3.470 3.463 3.463 204,037 +0.00(+0.00%)
Jun 08, 2020 3.455 3.477 3.455 3.463 180,533 +0.01(+0.21%)
Jun 05, 2020 3.455 3.463 3.441 3.455 163,690 +0.00(+0.00%)
Jun 04, 2020 3.463 3.470 3.455 3.455 86,152 -0.01(-0.21%)
Jun 03, 2020 3.463 3.485 3.457 3.463 119,221 -0.01(-0.21%)
Jun 02, 2020 3.455 3.470 3.455 3.470 98,802 +0.01(+0.27%)
Jun 01, 2020 3.441 3.470 3.441 3.461 108,172 +0.03(+0.80%)
May 29, 2020 3.455 3.455 3.433 3.433 99,083 -0.01(-0.43%)
May 28, 2020 3.448 3.455 3.433 3.448 103,969 +0.01(+0.21%)
May 27, 2020 3.477 3.477 3.441 3.441 202,681 -0.02(-0.64%)
May 26, 2020 3.463 3.470 3.448 3.463 75,816 +0.02(+0.64%)
May 22, 2020 3.455 3.463 3.426 3.441 119,985 +0.00(+0.00%)
May 21, 2020 3.448 3.470 3.433 3.441 122,070 +0.01(+0.21%)
May 20, 2020 3.448 3.459 3.433 3.433 107,006 -0.01(-0.43%)
May 19, 2020 3.441 3.455 3.441 3.448 116,100 +0.00(+0.00%)
May 18, 2020 3.470 3.470 3.441 3.448 148,404 +0.00(+0.00%)
May 15, 2020 3.455 3.463 3.448 3.448 98,540 +0.00(+0.00%)
May 14, 2020 3.441 3.463 3.441 3.448 116,774 -0.00(-0.11%)
May 13, 2020 3.455 3.463 3.448 3.452 225,200 +0.00(+0.11%)
May 12, 2020 3.463 3.463 3.441 3.448 168,670 -0.00(-0.02%)
May 11, 2020 3.449 3.452 3.441 3.449 173,727 +0.00(+0.08%)
May 08, 2020 3.471 3.471 3.419 3.446 253,896 -0.00(-0.08%)
May 07, 2020 3.471 3.471 3.449 3.449 153,683 -0.01(-0.42%)
May 06, 2020 3.463 3.463 3.456 3.463 79,702 -0.01(-0.21%)
May 05, 2020 3.471 3.471 3.456 3.471 259,280 +0.00(+0.00%)
May 04, 2020 3.478 3.485 3.456 3.471 207,575 +0.00(+0.00%)
May 01, 2020 3.456 3.471 3.441 3.471 135,757 +0.01(+0.21%)
Apr 30, 2020 3.397 3.507 3.390 3.463 297,763 +0.08(+2.38%)
Apr 29, 2020 3.471 3.471 3.383 3.383 395,941 -0.07(-2.12%)
Apr 28, 2020 3.449 3.463 3.434 3.456 208,451 +0.01(+0.21%)
Apr 27, 2020 3.456 3.456 3.434 3.449 159,849 +0.00(+0.00%)
Apr 24, 2020 3.449 3.456 3.434 3.449 85,906 +0.00(+0.00%)
Apr 23, 2020 3.434 3.449 3.421 3.449 92,585 +0.03(+0.86%)
Apr 22, 2020 3.419 3.427 3.405 3.419 122,853 +0.01(+0.43%)
Apr 21, 2020 3.427 3.427 3.390 3.405 143,849 -0.05(-1.48%)
Apr 20, 2020 3.449 3.456 3.368 3.456 232,768 +0.02(+0.64%)
Apr 17, 2020 3.449 3.449 3.434 3.434 39,060 -0.01(-0.21%)
Apr 16, 2020 3.449 3.449 3.434 3.441 49,588 +0.00(+0.00%)
Apr 15, 2020 3.427 3.441 3.419 3.441 167,316 +0.01(+0.21%)
Apr 14, 2020 3.419 3.441 3.419 3.434 183,021 +0.01(+0.41%)
Apr 13, 2020 3.384 3.456 3.296 3.420 409,730 +0.01(+0.43%)
Apr 09, 2020 3.384 3.405 3.384 3.405 111,726 +0.04(+1.05%)
Apr 08, 2020 3.391 3.405 3.362 3.370 156,508 -0.03(-0.83%)
Apr 07, 2020 3.405 3.420 3.384 3.398 150,574 +0.00(+0.00%)
Apr 06, 2020 3.398 3.398 3.340 3.398 248,628 +0.09(+2.64%)
Apr 03, 2020 3.318 3.340 3.267 3.311 125,056 -0.06(-1.73%)
Apr 02, 2020 3.325 3.376 3.325 3.369 105,249 +0.04(+1.31%)
Apr 01, 2020 3.289 3.325 3.282 3.325 142,026 +0.03(+0.88%)
Mar 31, 2020 3.369 3.405 3.296 3.296 206,513 -0.11(-3.21%)
Mar 30, 2020 3.275 3.435 3.253 3.405 447,645 +0.14(+4.23%)
Mar 27, 2020 3.260 3.267 3.224 3.267 300,410 +0.01(+0.22%)
Mar 26, 2020 3.224 3.267 3.216 3.260 146,905 +0.04(+1.36%)
Mar 25, 2020 3.216 3.253 3.180 3.216 272,779 +0.01(+0.45%)
Mar 24, 2020 3.180 3.202 3.165 3.202 176,200 +0.04(+1.38%)
Mar 23, 2020 3.158 3.209 3.100 3.158 105,344 -0.01(-0.23%)
Mar 20, 2020 3.144 3.165 3.122 3.165 176,590 +0.04(+1.40%)
Mar 19, 2020 3.071 3.129 3.071 3.122 140,688 +0.02(+0.70%)
Mar 18, 2020 3.151 3.187 3.085 3.100 553,375 -0.12(-3.62%)
Mar 17, 2020 3.209 3.238 3.209 3.216 424,507 +0.01(+0.20%)
Mar 16, 2020 3.195 3.261 3.145 3.210 284,134 -0.04(-1.11%)
Mar 13, 2020 3.297 3.304 3.246 3.246 151,601 -0.03(-0.99%)
Mar 12, 2020 3.304 3.362 3.210 3.279 348,884 -0.08(-2.26%)
Mar 11, 2020 3.412 3.420 3.318 3.354 164,470 -0.07(-1.90%)
Mar 10, 2020 3.420 3.420 3.391 3.420 164,482 +0.00(+0.00%)
Mar 09, 2020 3.398 3.448 3.398 3.420 286,527 +0.03(+0.85%)
Mar 06, 2020 3.391 3.419 3.382 3.391 506,258 +0.00(+0.00%)
Mar 05, 2020 3.405 3.409 3.376 3.391 222,882 -0.01(-0.21%)
Mar 04, 2020 3.362 3.398 3.351 3.398 155,970 +0.04(+1.29%)
Mar 03, 2020 3.318 3.376 3.314 3.354 145,943 +0.05(+1.53%)
Mar 02, 2020 3.253 3.311 3.246 3.304 220,183 +0.07(+2.01%)
Feb 28, 2020 3.289 3.289 3.224 3.239 827,442 -0.04(-1.32%)
Feb 27, 2020 3.326 3.349 3.275 3.282 277,611 -0.03(-0.87%)
Feb 26, 2020 3.333 3.354 3.304 3.311 197,667 -0.03(-0.87%)
Feb 25, 2020 3.333 3.347 3.333 3.340 135,429 -0.01(-0.22%)
Feb 24, 2020 3.333 3.347 3.333 3.347 115,212 +0.01(+0.22%)
Feb 21, 2020 3.326 3.340 3.326 3.340 61,415 +0.01(+0.43%)
Feb 20, 2020 3.318 3.333 3.318 3.326 104,823 +0.01(+0.22%)
Feb 19, 2020 3.333 3.333 3.318 3.318 113,200 +0.01(+0.22%)
Feb 18, 2020 3.326 3.333 3.311 3.311 101,388 -0.01(-0.25%)
Feb 14, 2020 3.312 3.319 3.310 3.319 121,784 +0.01(+0.22%)
Feb 13, 2020 3.305 3.312 3.305 3.312 69,648 +0.01(+0.22%)
Feb 12, 2020 3.305 3.312 3.298 3.305 121,859 +0.00(+0.00%)
Feb 11, 2020 3.312 3.312 3.304 3.305 86,194 -0.01(-0.22%)
Feb 10, 2020 3.319 3.319 3.298 3.312 89,111 +0.00(+0.00%)
Feb 07, 2020 3.305 3.312 3.298 3.312 94,783 +0.00(+0.00%)
Feb 06, 2020 3.283 3.312 3.283 3.312 56,708 +0.03(+0.88%)
Feb 05, 2020 3.298 3.305 3.283 3.283 98,748 -0.01(-0.44%)
Feb 04, 2020 3.305 3.314 3.298 3.298 96,908 -0.01(-0.22%)
Feb 03, 2020 3.305 3.319 3.305 3.305 76,668 -0.01(-0.22%)
Jan 31, 2020 3.283 3.312 3.283 3.312 71,818 +0.04(+1.10%)
Jan 30, 2020 3.298 3.305 3.276 3.276 52,668 -0.01(-0.44%)
Jan 29, 2020 3.298 3.305 3.287 3.291 114,790 +0.01(+0.22%)
Jan 28, 2020 3.291 3.305 3.283 3.283 121,048 -0.01(-0.22%)
Jan 27, 2020 3.283 3.291 3.276 3.291 45,992 +0.00(+0.00%)
Jan 24, 2020 3.283 3.291 3.276 3.291 98,402 +0.01(+0.44%)
Jan 23, 2020 3.269 3.283 3.269 3.276 171,045 +0.01(+0.44%)
Jan 22, 2020 3.255 3.269 3.255 3.262 102,140 +0.01(+0.22%)
Jan 21, 2020 3.255 3.269 3.248 3.255 307,461 +0.01(+0.22%)
Jan 17, 2020 3.262 3.268 3.248 3.248 139,460 -0.01(-0.44%)
Jan 16, 2020 3.248 3.262 3.248 3.262 121,269 +0.01(+0.44%)
Jan 15, 2020 3.248 3.255 3.244 3.248 90,613 +0.01(+0.22%)
Jan 14, 2020 3.248 3.262 3.240 3.240 188,113 -0.00(-0.03%)
Jan 13, 2020 3.234 3.249 3.227 3.241 141,626 +0.01(+0.22%)
Jan 10, 2020 3.227 3.241 3.227 3.234 118,493 +0.01(+0.22%)
Jan 09, 2020 3.249 3.263 3.227 3.227 160,969 -0.02(-0.66%)
Jan 08, 2020 3.263 3.277 3.249 3.249 206,152 -0.01(-0.44%)
Jan 07, 2020 3.284 3.299 3.263 3.263 167,247 -0.03(-0.87%)
Jan 06, 2020 3.291 3.306 3.291 3.291 86,157 +0.00(+0.00%)
Jan 03, 2020 3.299 3.299 3.284 3.291 33,475 +0.00(+0.00%)
Jan 02, 2020 3.291 3.306 3.270 3.291 62,752 +0.01(+0.44%)
Dec 31, 2019 3.299 3.306 3.263 3.277 696,816 -0.02(-0.65%)
Dec 30, 2019 3.299 3.299 3.291 3.299 167,825 +0.01(+0.22%)
Dec 27, 2019 3.299 3.299 3.263 3.291 132,360 +0.00(+0.00%)
Dec 26, 2019 3.284 3.291 3.270 3.291 150,240 +0.01(+0.44%)
Dec 24, 2019 3.284 3.284 3.270 3.277 186,704 +0.00(+0.00%)
Dec 23, 2019 3.277 3.284 3.263 3.277 316,877 +0.01(+0.44%)
Dec 20, 2019 3.270 3.277 3.249 3.263 123,956 +0.00(+0.00%)
Dec 19, 2019 3.263 3.263 3.249 3.263 150,725 +0.01(+0.44%)
Dec 18, 2019 3.270 3.270 3.227 3.249 127,002 -0.02(-0.66%)
Dec 17, 2019 3.256 3.270 3.256 3.270 93,531 +0.02(+0.63%)
Dec 16, 2019 3.235 3.257 3.231 3.249 231,125 +0.01(+0.44%)
Dec 13, 2019 3.242 3.257 3.235 3.235 84,144 -0.00(-0.11%)
Dec 12, 2019 3.235 3.264 3.235 3.239 100,262 +0.00(+0.11%)
Dec 11, 2019 3.249 3.260 3.228 3.235 65,245 -0.01(-0.44%)
Dec 10, 2019 3.228 3.249 3.221 3.249 97,109 +0.02(+0.66%)
Dec 09, 2019 3.249 3.264 3.228 3.228 132,840 -0.03(-0.87%)
Dec 06, 2019 3.257 3.264 3.249 3.257 65,258 +0.01(+0.22%)
Dec 05, 2019 3.249 3.257 3.235 3.249 48,616 +0.00(+0.00%)
Dec 04, 2019 3.264 3.264 3.242 3.249 97,476 +0.00(+0.00%)
Dec 03, 2019 3.242 3.264 3.242 3.249 57,900 +0.01(+0.44%)
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.