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 UNCHANGED
Streaming Delayed Price Updated: 7:00 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 (%)
Apr 29, 2005 2.200 2.207 2.197 2.197 180,360 -0.01(-0.61%)
Apr 28, 2005 2.200 2.210 2.197 2.210 339,220 +0.01(+0.30%)
Apr 27, 2005 2.193 2.207 2.193 2.204 304,880 +0.00(+0.15%)
Apr 26, 2005 2.200 2.204 2.197 2.200 255,311 -0.00(-0.15%)
Apr 25, 2005 2.187 2.204 2.183 2.204 175,283 +0.02(+0.92%)
Apr 22, 2005 2.170 2.187 2.167 2.183 192,304 +0.02(+0.77%)
Apr 21, 2005 2.163 2.183 2.163 2.167 714,871 -0.01(-0.61%)
Apr 20, 2005 2.180 2.190 2.173 2.180 221,867 -0.01(-0.31%)
Apr 19, 2005 2.163 2.187 2.163 2.187 301,894 +0.01(+0.31%)
Apr 18, 2005 2.170 2.187 2.170 2.180 178,867 +0.01(+0.62%)
Apr 15, 2005 2.160 2.183 2.153 2.167 197,381 +0.01(+0.47%)
Apr 14, 2005 2.163 2.170 2.153 2.157 223,658 -0.01(-0.62%)
Apr 13, 2005 2.177 2.180 2.163 2.170 208,131 +0.00(+0.15%)
Apr 12, 2005 2.157 2.180 2.153 2.167 221,867 +0.00(+0.00%)
Apr 11, 2005 2.173 2.186 2.167 2.167 783,850 -0.01(-0.32%)
Apr 08, 2005 2.177 2.183 2.173 2.174 309,061 -0.01(-0.44%)
Apr 07, 2005 2.177 2.193 2.177 2.183 153,784 +0.00(+0.00%)
Apr 06, 2005 2.170 2.187 2.163 2.183 205,443 +0.01(+0.46%)
Apr 05, 2005 2.187 2.210 2.167 2.173 200,964 -0.02(-0.92%)
Apr 04, 2005 2.170 2.204 2.170 2.193 249,936 +0.01(+0.61%)
Apr 01, 2005 2.187 2.193 2.170 2.180 325,186 +0.01(+0.46%)
Mar 31, 2005 2.157 2.183 2.157 2.170 256,207 +0.01(+0.31%)
Mar 30, 2005 2.137 2.167 2.137 2.163 338,623 +0.02(+0.94%)
Mar 29, 2005 2.150 2.157 2.137 2.143 265,762 -0.01(-0.47%)
Mar 28, 2005 2.150 2.167 2.143 2.153 205,443 +0.00(+0.16%)
Mar 24, 2005 2.143 2.170 2.133 2.150 233,512 -0.00(-0.16%)
Mar 23, 2005 2.173 2.173 2.140 2.153 472,699 -0.02(-1.08%)
Mar 22, 2005 2.163 2.183 2.163 2.177 318,019 +0.01(+0.62%)
Mar 21, 2005 2.160 2.170 2.157 2.163 281,589 -0.01(-0.31%)
Mar 18, 2005 2.187 2.187 2.157 2.170 119,145 -0.00(-0.15%)
Mar 17, 2005 2.190 2.190 2.167 2.173 210,519 +0.00(+0.00%)
Mar 16, 2005 2.173 2.177 2.170 2.173 270,839 +0.00(+0.15%)
Mar 15, 2005 2.187 2.190 2.170 2.170 577,511 -0.01(-0.61%)
Mar 14, 2005 2.187 2.190 2.173 2.183 520,775 -0.01(-0.29%)
Mar 11, 2005 2.190 2.193 2.187 2.190 564,372 -0.00(-0.17%)
Mar 10, 2005 2.183 2.193 2.180 2.193 479,865 +0.00(+0.00%)
Mar 09, 2005 2.210 2.210 2.183 2.193 701,732 -0.02(-0.76%)
Mar 08, 2005 2.220 2.224 2.207 2.210 157,964 -0.01(-0.45%)
Mar 07, 2005 2.217 2.227 2.217 2.220 350,567 -0.00(-0.15%)
Mar 04, 2005 2.204 2.224 2.204 2.224 450,303 +0.02(+0.76%)
Mar 03, 2005 2.214 2.224 2.207 2.207 295,026 -0.01(-0.30%)
Mar 02, 2005 2.214 2.224 2.210 2.214 111,978 -0.01(-0.45%)
Mar 01, 2005 2.220 2.227 2.217 2.224 222,165 +0.00(+0.15%)
Feb 28, 2005 2.224 2.230 2.220 2.220 232,019 -0.01(-0.30%)
Feb 25, 2005 2.210 2.230 2.210 2.227 137,360 +0.01(+0.30%)
Feb 24, 2005 2.210 2.227 2.204 2.220 258,596 +0.02(+0.91%)
Feb 23, 2005 2.207 2.210 2.197 2.200 207,235 +0.00(+0.15%)
Feb 22, 2005 2.210 2.217 2.193 2.197 221,867 -0.03(-1.20%)
Feb 18, 2005 2.224 2.224 2.217 2.224 107,798 -0.01(-0.45%)
Feb 17, 2005 2.234 2.240 2.227 2.234 156,172 +0.00(+0.00%)
Feb 16, 2005 2.247 2.247 2.234 2.234 238,589 -0.01(-0.45%)
Feb 15, 2005 2.244 2.247 2.237 2.244 186,332 +0.00(+0.00%)
Feb 14, 2005 2.244 2.254 2.240 2.244 179,165 -0.00(-0.15%)
Feb 11, 2005 2.250 2.260 2.244 2.247 189,019 -0.00(-0.15%)
Feb 10, 2005 2.257 2.257 2.247 2.250 86,596 -0.01(-0.30%)
Feb 09, 2005 2.247 2.257 2.240 2.257 307,568 -0.00(-0.15%)
Feb 08, 2005 2.260 2.267 2.257 2.260 222,762 -0.00(-0.15%)
Feb 07, 2005 2.264 2.267 2.260 2.264 169,908 -0.00(-0.15%)
Feb 04, 2005 2.260 2.267 2.260 2.267 148,409 +0.01(+0.30%)
Feb 03, 2005 2.260 2.260 2.257 2.260 127,207 +0.00(+0.00%)
Feb 02, 2005 2.254 2.260 2.250 2.260 86,596 +0.01(+0.30%)
Feb 01, 2005 2.254 2.260 2.247 2.254 189,915 +0.00(+0.00%)
Jan 31, 2005 2.254 2.257 2.244 2.254 238,589 +0.00(+0.15%)
Jan 28, 2005 2.244 2.257 2.244 2.250 301,595 +0.00(+0.00%)
Jan 27, 2005 2.250 2.260 2.247 2.250 80,624 +0.00(+0.00%)
Jan 26, 2005 2.240 2.260 2.240 2.250 554,518 +0.01(+0.30%)
Jan 25, 2005 2.244 2.254 2.234 2.244 382,519 +0.01(+0.30%)
Jan 24, 2005 2.234 2.250 2.234 2.237 194,693 +0.00(+0.15%)
Jan 21, 2005 2.237 2.244 2.234 2.234 131,388 -0.00(-0.15%)
Jan 20, 2005 2.237 2.244 2.220 2.237 244,860 -0.00(-0.15%)
Jan 19, 2005 2.237 2.240 2.220 2.240 267,852 -0.01(-0.30%)
Jan 18, 2005 2.227 2.250 2.210 2.247 578,705 +0.04(+1.67%)
Jan 14, 2005 2.193 2.217 2.193 2.210 212,610 -0.00(-0.15%)
Jan 13, 2005 2.214 2.220 2.210 2.214 267,554 +0.00(+0.15%)
Jan 12, 2005 2.217 2.220 2.204 2.210 200,964 +0.00(+0.15%)
Jan 11, 2005 2.204 2.210 2.200 2.207 133,478 -0.01(-0.30%)
Jan 10, 2005 2.220 2.220 2.214 2.214 93,166 +0.00(+0.00%)
Jan 07, 2005 2.210 2.217 2.200 2.214 232,019 +0.00(+0.15%)
Jan 06, 2005 2.224 2.224 2.207 2.210 177,374 -0.01(-0.30%)
Jan 05, 2005 2.227 2.227 2.217 2.217 102,721 -0.01(-0.30%)
Jan 04, 2005 2.214 2.227 2.214 2.224 141,242 -0.00(-0.15%)
Jan 03, 2005 2.217 2.230 2.210 2.227 157,665 +0.00(+0.15%)
Dec 31, 2004 2.220 2.227 2.214 2.224 130,492 +0.00(+0.15%)
Dec 30, 2004 2.204 2.224 2.204 2.220 202,756 +0.01(+0.61%)
Dec 29, 2004 2.204 2.217 2.204 2.207 145,721 -0.01(-0.30%)
Dec 28, 2004 2.200 2.220 2.200 2.214 160,353 +0.00(+0.15%)
Dec 27, 2004 2.200 2.210 2.200 2.210 289,352 +0.00(+0.00%)
Dec 23, 2004 2.197 2.210 2.197 2.210 119,742 +0.00(+0.15%)
Dec 22, 2004 2.193 2.207 2.193 2.207 181,554 +0.01(+0.30%)
Dec 21, 2004 2.193 2.204 2.193 2.200 768,920 +0.01(+0.46%)
Dec 20, 2004 2.190 2.197 2.187 2.190 203,950 +0.00(+0.15%)
Dec 17, 2004 2.183 2.197 2.180 2.187 158,860 -0.00(-0.15%)
Dec 16, 2004 2.197 2.197 2.183 2.190 134,673 -0.01(-0.30%)
Dec 15, 2004 2.190 2.204 2.183 2.197 169,311 +0.00(+0.15%)
Dec 14, 2004 2.200 2.200 2.187 2.193 199,471 -0.01(-0.30%)
Dec 13, 2004 2.183 2.204 2.183 2.200 172,596 -0.01(-0.30%)
Dec 10, 2004 2.204 2.214 2.200 2.207 223,658 +0.00(+0.15%)
Dec 09, 2004 2.207 2.214 2.200 2.204 278,602 -0.01(-0.60%)
Dec 08, 2004 2.200 2.217 2.200 2.217 233,214 +0.01(+0.46%)
Dec 07, 2004 2.204 2.214 2.200 2.207 215,596 +0.00(+0.00%)
Dec 06, 2004 2.207 2.210 2.200 2.207 398,942 +0.00(+0.00%)
Dec 03, 2004 2.190 2.210 2.187 2.207 388,192 +0.01(+0.61%)
Dec 02, 2004 2.190 2.204 2.183 2.193 258,596 +0.00(+0.00%)
Dec 01, 2004 2.193 2.207 2.180 2.193 574,823 +0.00(+0.00%)
Nov 30, 2004 2.210 2.210 2.177 2.193 602,295 -0.02(-0.76%)
Nov 29, 2004 2.224 2.224 2.204 2.210 280,693 -0.01(-0.60%)
Nov 26, 2004 2.224 2.224 2.217 2.224 48,374 +0.00(+0.15%)
Nov 24, 2004 2.210 2.224 2.204 2.220 111,978 +0.01(+0.30%)
Nov 23, 2004 2.207 2.220 2.204 2.214 169,013 +0.01(+0.30%)
Nov 22, 2004 2.197 2.214 2.197 2.207 160,353 +0.01(+0.46%)
Nov 19, 2004 2.190 2.214 2.190 2.197 1,000,342 +0.00(+0.00%)
Nov 18, 2004 2.193 2.197 2.187 2.197 244,561 +0.00(+0.15%)
Nov 17, 2004 2.193 2.197 2.187 2.193 255,908 +0.00(+0.00%)
Nov 16, 2004 2.197 2.197 2.187 2.193 206,936 -0.01(-0.30%)
Nov 15, 2004 2.193 2.200 2.193 2.200 294,727 +0.01(+0.31%)
Nov 12, 2004 2.187 2.197 2.187 2.193 194,992 +0.01(+0.31%)
Nov 11, 2004 2.177 2.193 2.177 2.187 303,686 +0.01(+0.46%)
Nov 10, 2004 2.187 2.187 2.173 2.177 294,130 -0.01(-0.61%)
Nov 09, 2004 2.183 2.197 2.180 2.190 402,525 +0.01(+0.46%)
Nov 08, 2004 2.193 2.193 2.170 2.180 490,914 -0.02(-0.76%)
Nov 05, 2004 2.210 2.210 2.190 2.197 307,269 -0.02(-0.91%)
Nov 04, 2004 2.217 2.217 2.210 2.217 188,721 +0.01(+0.30%)
Nov 03, 2004 2.207 2.217 2.204 2.210 467,025 -0.01(-0.60%)
Nov 02, 2004 2.224 2.227 2.220 2.224 120,936 +0.00(+0.00%)
Nov 01, 2004 2.220 2.230 2.220 2.224 221,269 -0.01(-0.30%)
Oct 29, 2004 2.224 2.230 2.220 2.230 191,110 +0.00(+0.15%)
Oct 28, 2004 2.227 2.227 2.220 2.227 148,409 -0.00(-0.15%)
Oct 27, 2004 2.227 2.230 2.220 2.230 227,540 +0.01(+0.30%)
Oct 26, 2004 2.224 2.234 2.217 2.224 189,617 -0.00(-0.15%)
Oct 25, 2004 2.230 2.230 2.224 2.227 71,666 -0.00(-0.15%)
Oct 22, 2004 2.227 2.234 2.217 2.230 205,443 +0.00(+0.15%)
Oct 21, 2004 2.230 2.237 2.224 2.227 137,360 +0.01(+0.30%)
Oct 20, 2004 2.217 2.237 2.217 2.220 126,909 +0.00(+0.00%)
Oct 19, 2004 2.210 2.227 2.210 2.220 96,450 +0.01(+0.30%)
Oct 18, 2004 2.214 2.227 2.210 2.214 107,200 -0.00(-0.15%)
Oct 15, 2004 2.214 2.220 2.214 2.217 191,110 +0.00(+0.00%)
Oct 14, 2004 2.217 2.224 2.217 2.217 79,131 +0.00(+0.00%)
Oct 13, 2004 2.227 2.227 2.217 2.217 126,909 -0.01(-0.60%)
Oct 12, 2004 2.230 2.240 2.227 2.230 169,311 +0.01(+0.30%)
Oct 11, 2004 2.220 2.230 2.220 2.224 96,152 -0.00(-0.15%)
Oct 08, 2004 2.220 2.227 2.217 2.227 154,082 +0.02(+0.76%)
Oct 07, 2004 2.204 2.210 2.204 2.210 135,867 +0.01(+0.30%)
Oct 06, 2004 2.207 2.217 2.204 2.204 276,512 -0.00(-0.15%)
Oct 05, 2004 2.210 2.217 2.207 2.207 232,318 -0.00(-0.15%)
Oct 04, 2004 2.217 2.224 2.210 2.210 189,915 -0.01(-0.30%)
Oct 01, 2004 2.230 2.230 2.217 2.217 70,770 -0.01(-0.60%)
Sep 30, 2004 2.227 2.230 2.220 2.230 142,436 +0.01(+0.30%)
Sep 29, 2004 2.227 2.230 2.224 2.224 142,138 -0.00(-0.15%)
Sep 28, 2004 2.230 2.234 2.224 2.227 91,971 +0.00(+0.00%)
Sep 27, 2004 2.234 2.234 2.224 2.227 199,471 -0.01(-0.30%)
Sep 24, 2004 2.230 2.234 2.227 2.234 83,909 +0.00(+0.15%)
Sep 23, 2004 2.230 2.234 2.230 2.230 198,276 +0.00(+0.00%)
Sep 22, 2004 2.224 2.230 2.220 2.230 312,047 +0.01(+0.30%)
Sep 21, 2004 2.227 2.227 2.217 2.224 319,512 -0.00(-0.15%)
Sep 20, 2004 2.217 2.227 2.214 2.227 324,290 +0.01(+0.45%)
Sep 17, 2004 2.214 2.220 2.210 2.217 144,825 +0.00(+0.15%)
Sep 16, 2004 2.204 2.220 2.204 2.214 270,241 +0.01(+0.30%)
Sep 15, 2004 2.204 2.214 2.200 2.207 104,513 +0.00(+0.15%)
Sep 14, 2004 2.207 2.210 2.200 2.204 250,832 -0.00(-0.15%)
Sep 13, 2004 2.207 2.210 2.200 2.207 142,735 +0.00(+0.00%)
Sep 10, 2004 2.214 2.214 2.207 2.207 245,457 -0.01(-0.30%)
Sep 09, 2004 2.214 2.220 2.214 2.214 315,929 +0.00(+0.15%)
Sep 08, 2004 2.207 2.214 2.204 2.210 281,887 +0.01(+0.30%)
Sep 07, 2004 2.207 2.210 2.200 2.204 99,138 -0.01(-0.30%)
Sep 03, 2004 2.210 2.214 2.207 2.210 80,624 -0.00(-0.15%)
Sep 02, 2004 2.220 2.220 2.210 2.214 98,839 -0.00(-0.15%)
Sep 01, 2004 2.220 2.224 2.210 2.217 179,165 +0.00(+0.15%)
Aug 31, 2004 2.210 2.217 2.207 2.214 263,971 +0.00(+0.15%)
Aug 30, 2004 2.210 2.210 2.200 2.210 208,131 +0.00(+0.15%)
Aug 27, 2004 2.204 2.207 2.200 2.207 78,534 +0.01(+0.30%)
Aug 26, 2004 2.200 2.204 2.197 2.200 372,366 +0.00(+0.15%)
Aug 25, 2004 2.197 2.200 2.193 2.197 360,720 +0.00(+0.00%)
Aug 24, 2004 2.200 2.204 2.193 2.197 179,763 -0.00(-0.15%)
Aug 23, 2004 2.200 2.204 2.197 2.200 163,339 +0.00(+0.00%)
Aug 20, 2004 2.204 2.204 2.200 2.200 40,013 -0.01(-0.30%)
Aug 19, 2004 2.193 2.207 2.193 2.207 229,929 +0.01(+0.61%)
Aug 18, 2004 2.193 2.204 2.193 2.193 238,589 -0.00(-0.03%)
Aug 17, 2004 2.187 2.200 2.187 2.194 174,686 +0.01(+0.34%)
Aug 16, 2004 2.187 2.190 2.183 2.187 260,686 +0.00(+0.00%)
Aug 13, 2004 2.180 2.187 2.177 2.187 153,186 +0.01(+0.46%)
Aug 12, 2004 2.173 2.183 2.173 2.177 127,207 -0.01(-0.46%)
Aug 11, 2004 2.180 2.190 2.180 2.187 253,818 +0.00(+0.15%)
Aug 10, 2004 2.183 2.190 2.180 2.183 211,714 +0.00(+0.00%)
Aug 09, 2004 2.183 2.193 2.183 2.183 334,144 -0.00(-0.15%)
Aug 06, 2004 2.187 2.200 2.187 2.187 229,929 +0.00(+0.15%)
Aug 05, 2004 2.177 2.183 2.173 2.183 159,457 +0.00(+0.00%)
Aug 04, 2004 2.173 2.183 2.173 2.183 85,103 +0.01(+0.46%)
Aug 03, 2004 2.173 2.177 2.173 2.173 97,048 +0.00(+0.00%)
Aug 02, 2004 2.177 2.187 2.167 2.173 81,221 +0.00(+0.00%)
Jul 30, 2004 2.170 2.173 2.163 2.173 60,617 +0.01(+0.31%)
Jul 29, 2004 2.163 2.170 2.153 2.167 179,165 +0.01(+0.47%)
Jul 28, 2004 2.157 2.160 2.153 2.157 107,798 -0.00(-0.16%)
Jul 27, 2004 2.163 2.170 2.153 2.160 297,713 -0.00(-0.15%)
Jul 26, 2004 2.163 2.173 2.163 2.163 137,061 -0.00(-0.15%)
Jul 23, 2004 2.167 2.173 2.163 2.167 107,499 -0.00(-0.15%)
Jul 22, 2004 2.167 2.173 2.163 2.170 63,902 +0.01(+0.31%)
Jul 21, 2004 2.177 2.177 2.163 2.163 278,901 -0.01(-0.62%)
Jul 20, 2004 2.180 2.187 2.177 2.177 123,325 -0.01(-0.31%)
Jul 19, 2004 2.187 2.190 2.177 2.183 170,506 +0.01(+0.31%)
Jul 16, 2004 2.163 2.183 2.163 2.177 191,110 +0.02(+0.77%)
Jul 15, 2004 2.150 2.177 2.150 2.160 232,617 +0.01(+0.47%)
Jul 14, 2004 2.150 2.160 2.150 2.150 251,130 -0.00(-0.16%)
Jul 13, 2004 2.153 2.167 2.150 2.153 196,186 -0.01(-0.46%)
Jul 12, 2004 2.153 2.167 2.153 2.163 116,159 +0.01(+0.62%)
Jul 09, 2004 2.143 2.170 2.143 2.150 357,734 -0.02(-0.77%)
Jul 08, 2004 2.157 2.167 2.157 2.167 115,561 +0.01(+0.31%)
Jul 07, 2004 2.167 2.170 2.160 2.160 114,964 -0.00(-0.15%)
Jul 06, 2004 2.167 2.180 2.160 2.163 68,680 -0.00(-0.15%)
Jul 02, 2004 2.160 2.183 2.160 2.167 95,555 +0.01(+0.47%)
Jul 01, 2004 2.147 2.163 2.147 2.157 94,360 +0.01(+0.31%)
Jun 30, 2004 2.143 2.150 2.140 2.150 82,117 +0.01(+0.31%)
Jun 29, 2004 2.140 2.150 2.133 2.143 144,228 -0.00(-0.16%)
Jun 28, 2004 2.153 2.160 2.137 2.147 154,978 +0.00(+0.00%)
Jun 25, 2004 2.137 2.153 2.137 2.147 116,756 +0.00(+0.00%)
Jun 24, 2004 2.140 2.153 2.140 2.147 210,519 +0.01(+0.31%)
Jun 23, 2004 2.143 2.153 2.137 2.140 137,360 -0.01(-0.47%)
Jun 22, 2004 2.127 2.150 2.127 2.150 185,436 +0.00(+0.16%)
Jun 21, 2004 2.143 2.157 2.143 2.147 106,006 -0.00(-0.16%)
Jun 18, 2004 2.150 2.163 2.147 2.150 161,547 +0.00(+0.00%)
Jun 17, 2004 2.150 2.153 2.147 2.150 71,666 +0.00(+0.00%)
Jun 16, 2004 2.143 2.157 2.143 2.150 315,331 +0.01(+0.47%)
Jun 15, 2004 2.153 2.160 2.130 2.140 303,088 -0.01(-0.47%)
Jun 14, 2004 2.147 2.160 2.147 2.150 261,283 -0.01(-0.47%)
Jun 10, 2004 2.153 2.173 2.153 2.160 234,707 -0.01(-0.62%)
Jun 09, 2004 2.170 2.177 2.160 2.173 209,026 +0.00(+0.00%)
Jun 08, 2004 2.177 2.183 2.170 2.173 126,610 -0.01(-0.46%)
Jun 07, 2004 2.177 2.187 2.173 2.183 109,589 +0.01(+0.31%)
Jun 04, 2004 2.187 2.187 2.170 2.177 121,534 -0.01(-0.46%)
Jun 03, 2004 2.183 2.187 2.180 2.187 84,805 -0.00(-0.15%)
Jun 02, 2004 2.190 2.190 2.180 2.190 143,034 -0.00(-0.15%)
Jun 01, 2004 2.190 2.197 2.183 2.193 134,673 -0.00(-0.15%)
May 28, 2004 2.190 2.200 2.187 2.197 207,533 +0.00(+0.00%)
May 27, 2004 2.193 2.200 2.193 2.197 173,492 +0.01(+0.31%)
May 26, 2004 2.193 2.200 2.183 2.190 183,943 +0.01(+0.31%)
May 25, 2004 2.157 2.197 2.157 2.183 356,540 +0.02(+0.93%)
May 24, 2004 2.143 2.170 2.143 2.163 285,769 +0.02(+0.94%)
May 21, 2004 2.153 2.160 2.140 2.143 270,839 -0.02(-0.77%)
May 20, 2004 2.130 2.163 2.130 2.160 307,568 +0.03(+1.26%)
May 19, 2004 2.120 2.137 2.116 2.133 295,026 +0.01(+0.63%)
May 18, 2004 2.130 2.133 2.116 2.120 410,289 -0.01(-0.63%)
May 17, 2004 2.127 2.140 2.127 2.133 364,005 +0.01(+0.47%)
May 14, 2004 2.103 2.130 2.103 2.123 273,526 +0.02(+0.96%)
May 13, 2004 2.096 2.110 2.096 2.103 212,610 +0.01(+0.32%)
May 12, 2004 2.120 2.123 2.083 2.096 335,935 -0.03(-1.57%)
May 11, 2004 2.116 2.170 2.116 2.130 368,783 +0.01(+0.63%)
May 10, 2004 2.127 2.137 2.116 2.116 441,345 -0.02(-0.94%)
May 07, 2004 2.130 2.163 2.130 2.137 350,567 -0.05(-2.15%)
May 06, 2004 2.193 2.204 2.180 2.183 278,304 -0.03(-1.21%)
May 05, 2004 2.197 2.214 2.193 2.210 191,707 +0.01(+0.46%)
May 04, 2004 2.207 2.227 2.197 2.200 228,137 -0.02(-0.90%)
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.