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 +0.020 (+0.66%)
Official Closing 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 (%)
Apr 30, 2010 2.523 2.551 2.523 2.547 71,923 +0.01(+0.41%)
Apr 29, 2010 2.520 2.537 2.520 2.537 235,076 +0.02(+0.68%)
Apr 28, 2010 2.516 2.520 2.506 2.520 152,952 +0.00(+0.00%)
Apr 27, 2010 2.523 2.561 2.513 2.520 170,803 -0.02(-0.68%)
Apr 26, 2010 2.516 2.537 2.513 2.537 188,940 +0.01(+0.54%)
Apr 23, 2010 2.506 2.527 2.506 2.523 138,511 +0.02(+0.82%)
Apr 22, 2010 2.537 2.540 2.503 2.503 195,617 -0.02(-0.82%)
Apr 21, 2010 2.527 2.561 2.513 2.523 285,511 -0.01(-0.41%)
Apr 20, 2010 2.534 2.568 2.496 2.534 546,328 +0.01(+0.54%)
Apr 19, 2010 2.482 2.554 2.482 2.520 406,492 +0.01(+0.55%)
Apr 16, 2010 2.482 2.530 2.482 2.506 184,763 +0.01(+0.27%)
Apr 15, 2010 2.492 2.506 2.475 2.499 337,661 +0.01(+0.41%)
Apr 14, 2010 2.479 2.516 2.479 2.489 320,031 +0.01(+0.53%)
Apr 13, 2010 2.516 2.520 2.455 2.476 759,070 -0.05(-2.08%)
Apr 12, 2010 2.520 2.558 2.520 2.529 230,015 +0.01(+0.25%)
Apr 09, 2010 2.515 2.536 2.515 2.522 164,938 -0.00(-0.11%)
Apr 08, 2010 2.529 2.549 2.505 2.525 376,399 -0.02(-0.69%)
Apr 07, 2010 2.563 2.570 2.539 2.543 371,942 -0.01(-0.53%)
Apr 06, 2010 2.573 2.607 2.556 2.556 423,899 -0.02(-0.79%)
Apr 05, 2010 2.587 2.611 2.577 2.577 146,870 -0.02(-0.79%)
Apr 01, 2010 2.600 2.597 2.597 2.597 244,114 -0.00(-0.13%)
Mar 31, 2010 2.607 2.621 2.587 2.600 185,030 +0.00(+0.13%)
Mar 30, 2010 2.607 2.618 2.590 2.597 192,415 -0.01(-0.39%)
Mar 29, 2010 2.604 2.621 2.594 2.607 133,749 -0.00(-0.13%)
Mar 26, 2010 2.570 2.624 2.570 2.611 334,680 +0.02(+0.79%)
Mar 25, 2010 2.566 2.604 2.566 2.590 219,664 +0.02(+0.93%)
Mar 24, 2010 2.583 2.607 2.560 2.566 275,359 -0.02(-0.66%)
Mar 23, 2010 2.597 2.641 2.583 2.583 392,035 -0.02(-0.66%)
Mar 22, 2010 2.624 2.641 2.600 2.600 332,614 -0.04(-1.42%)
Mar 19, 2010 2.669 2.723 2.638 2.638 303,625 -0.04(-1.39%)
Mar 18, 2010 2.645 2.689 2.641 2.675 186,556 +0.02(+0.64%)
Mar 17, 2010 2.662 2.679 2.634 2.658 580,654 -0.02(-0.64%)
Mar 16, 2010 2.607 2.675 2.597 2.675 395,230 +0.06(+2.47%)
Mar 15, 2010 2.607 2.631 2.604 2.611 261,882 -0.02(-0.90%)
Mar 12, 2010 2.635 2.658 2.611 2.635 230,960 -0.00(-0.13%)
Mar 11, 2010 2.614 2.662 2.604 2.638 208,697 -0.01(-0.26%)
Mar 10, 2010 2.624 2.655 2.597 2.645 452,919 +0.04(+1.44%)
Mar 09, 2010 2.604 2.631 2.583 2.607 317,829 +0.01(+0.31%)
Mar 08, 2010 2.596 2.609 2.586 2.599 250,930 -0.00(-0.13%)
Mar 05, 2010 2.582 2.620 2.582 2.603 218,779 +0.00(+0.13%)
Mar 04, 2010 2.589 2.620 2.586 2.599 164,243 +0.02(+0.66%)
Mar 03, 2010 2.620 2.620 2.569 2.582 326,934 -0.00(-0.18%)
Mar 02, 2010 2.603 2.623 2.565 2.587 279,683 -0.04(-1.37%)
Mar 01, 2010 2.599 2.637 2.596 2.623 329,347 +0.00(+0.13%)
Feb 26, 2010 2.640 2.640 2.609 2.620 246,504 +0.00(+0.13%)
Feb 25, 2010 2.589 2.626 2.559 2.616 317,645 -0.00(-0.13%)
Feb 24, 2010 2.535 2.633 2.535 2.620 378,366 +0.07(+2.79%)
Feb 23, 2010 2.535 2.548 2.508 2.548 326,659 +0.02(+0.94%)
Feb 22, 2010 2.562 2.565 2.511 2.525 315,284 -0.04(-1.59%)
Feb 19, 2010 2.559 2.572 2.538 2.565 341,980 +0.03(+1.07%)
Feb 18, 2010 2.511 2.545 2.511 2.538 207,430 +0.01(+0.40%)
Feb 17, 2010 2.528 2.548 2.518 2.528 179,247 +0.00(+0.01%)
Feb 16, 2010 2.511 2.528 2.511 2.528 218,094 +0.01(+0.26%)
Feb 12, 2010 2.511 2.521 2.521 2.521 214,521 +0.01(+0.26%)
Feb 11, 2010 2.545 2.545 2.508 2.515 257,372 -0.04(-1.58%)
Feb 10, 2010 2.518 2.562 2.494 2.555 287,340 +0.05(+1.89%)
Feb 09, 2010 2.494 2.515 2.474 2.508 154,145 +0.01(+0.59%)
Feb 08, 2010 2.480 2.503 2.473 2.493 286,561 +0.02(+0.68%)
Feb 05, 2010 2.510 2.510 2.476 2.476 278,283 -0.04(-1.47%)
Feb 04, 2010 2.537 2.544 2.507 2.513 269,307 -0.02(-0.93%)
Feb 03, 2010 2.510 2.566 2.503 2.537 415,216 +0.03(+1.07%)
Feb 02, 2010 2.473 2.534 2.469 2.510 426,356 +0.04(+1.78%)
Feb 01, 2010 2.466 2.493 2.459 2.466 285,686 -0.03(-1.08%)
Jan 29, 2010 2.523 2.523 2.483 2.493 319,601 -0.00(-0.13%)
Jan 28, 2010 2.486 2.523 2.483 2.496 197,684 -0.01(-0.27%)
Jan 27, 2010 2.503 2.512 2.500 2.503 256,662 +0.01(+0.27%)
Jan 26, 2010 2.483 2.503 2.480 2.496 216,666 +0.01(+0.27%)
Jan 25, 2010 2.486 2.493 2.473 2.490 139,417 +0.01(+0.54%)
Jan 22, 2010 2.476 2.490 2.466 2.476 284,689 -0.00(-0.14%)
Jan 21, 2010 2.476 2.490 2.463 2.480 392,839 +0.01(+0.55%)
Jan 20, 2010 2.459 2.476 2.446 2.466 432,465 +0.02(+0.88%)
Jan 19, 2010 2.443 2.480 2.443 2.445 170,412 +0.00(+0.11%)
Jan 15, 2010 2.449 2.442 2.442 2.442 151,973 -0.02(-0.71%)
Jan 14, 2010 2.469 2.473 2.449 2.459 131,397 +0.00(+0.00%)
Jan 13, 2010 2.449 2.469 2.446 2.459 107,464 +0.00(+0.08%)
Jan 12, 2010 2.422 2.469 2.422 2.457 163,142 +0.02(+0.93%)
Jan 11, 2010 2.421 2.441 2.421 2.435 124,968 +0.02(+0.70%)
Jan 08, 2010 2.401 2.435 2.401 2.418 288,056 -0.00(-0.14%)
Jan 07, 2010 2.421 2.438 2.418 2.421 220,591 -0.01(-0.42%)
Jan 06, 2010 2.428 2.445 2.398 2.431 429,096 +0.00(+0.15%)
Jan 05, 2010 2.448 2.455 2.378 2.428 463,018 -0.02(-0.82%)
Jan 04, 2010 2.488 2.488 2.441 2.448 704,778 -0.05(-1.88%)
Dec 31, 2009 2.495 2.495 2.495 2.495 273,526 +0.02(+0.95%)
Dec 30, 2009 2.461 2.471 2.453 2.471 260,259 +0.01(+0.41%)
Dec 29, 2009 2.471 2.492 2.461 2.461 180,452 -0.01(-0.27%)
Dec 28, 2009 2.478 2.508 2.468 2.468 235,220 -0.02(-0.81%)
Dec 24, 2009 2.475 2.492 2.458 2.488 207,548 -0.01(-0.27%)
Dec 23, 2009 2.461 2.495 2.461 2.495 250,784 +0.03(+1.09%)
Dec 22, 2009 2.455 2.487 2.455 2.468 184,080 +0.01(+0.50%)
Dec 21, 2009 2.455 2.470 2.451 2.456 178,347 +0.00(+0.05%)
Dec 18, 2009 2.465 2.482 2.455 2.455 213,031 -0.00(-0.14%)
Dec 17, 2009 2.482 2.538 2.455 2.458 401,904 -0.04(-1.61%)
Dec 16, 2009 2.495 2.518 2.495 2.498 197,431 -0.01(-0.40%)
Dec 15, 2009 2.468 2.512 2.468 2.508 278,116 +0.02(+0.81%)
Dec 14, 2009 2.471 2.495 2.465 2.488 154,742 +0.01(+0.54%)
Dec 11, 2009 2.468 2.482 2.455 2.475 176,242 +0.00(+0.00%)
Dec 10, 2009 2.451 2.478 2.441 2.475 219,531 +0.03(+1.09%)
Dec 09, 2009 2.468 2.468 2.435 2.448 298,753 -0.01(-0.54%)
Dec 08, 2009 2.445 2.478 2.435 2.461 302,497 +0.01(+0.41%)
Dec 07, 2009 2.495 2.495 2.441 2.451 224,124 +0.01(+0.27%)
Dec 04, 2009 2.445 2.448 2.435 2.445 347,095 +0.00(+0.14%)
Dec 03, 2009 2.438 2.457 2.438 2.441 467,957 -0.01(-0.41%)
Dec 02, 2009 2.438 2.455 2.431 2.451 448,652 -0.00(-0.14%)
Dec 01, 2009 2.441 2.458 2.435 2.455 355,727 +0.02(+0.69%)
Nov 30, 2009 2.458 2.458 2.425 2.438 392,477 +0.01(+0.41%)
Nov 27, 2009 2.418 2.448 2.418 2.428 149,797 -0.00(-0.14%)
Nov 25, 2009 2.451 2.475 2.428 2.431 349,872 -0.03(-1.09%)
Nov 24, 2009 2.445 2.465 2.441 2.458 333,060 +0.01(+0.41%)
Nov 23, 2009 2.438 2.455 2.428 2.448 308,189 +0.02(+0.97%)
Nov 20, 2009 2.408 2.438 2.408 2.425 458,727 -0.01(-0.55%)
Nov 19, 2009 2.421 2.445 2.408 2.438 398,593 +0.01(+0.28%)
Nov 18, 2009 2.448 2.451 2.415 2.431 409,898 -0.02(-0.82%)
Nov 17, 2009 2.445 2.455 2.431 2.451 360,675 -0.01(-0.41%)
Nov 16, 2009 2.421 2.478 2.421 2.461 539,232 +0.03(+1.10%)
Nov 13, 2009 2.421 2.435 2.404 2.435 312,324 +0.02(+0.83%)
Nov 12, 2009 2.411 2.431 2.401 2.415 469,154 -0.01(-0.41%)
Nov 11, 2009 2.421 2.431 2.411 2.425 340,567 -0.01(-0.28%)
Nov 10, 2009 2.404 2.431 2.394 2.431 362,371 +0.01(+0.42%)
Nov 09, 2009 2.425 2.435 2.418 2.421 302,330 -0.01(-0.41%)
Nov 06, 2009 2.411 2.435 2.408 2.431 352,362 +0.02(+0.69%)
Nov 05, 2009 2.425 2.434 2.411 2.415 349,546 -0.02(-0.69%)
Nov 04, 2009 2.421 2.445 2.418 2.431 380,557 +0.00(+0.00%)
Nov 03, 2009 2.420 2.450 2.411 2.431 332,896 -0.01(-0.27%)
Nov 02, 2009 2.428 2.441 2.418 2.438 235,247 +0.01(+0.55%)
Oct 30, 2009 2.425 2.431 2.404 2.425 433,903 +0.00(+0.14%)
Oct 29, 2009 2.411 2.441 2.398 2.421 593,427 +0.00(+0.00%)
Oct 28, 2009 2.421 2.428 2.398 2.421 561,344 +0.00(+0.14%)
Oct 27, 2009 2.425 2.435 2.418 2.418 386,284 -0.01(-0.41%)
Oct 26, 2009 2.418 2.461 2.418 2.428 242,271 -0.02(-0.68%)
Oct 23, 2009 2.438 2.458 2.435 2.445 332,812 +0.02(+0.69%)
Oct 22, 2009 2.428 2.461 2.428 2.428 157,857 -0.02(-0.68%)
Oct 21, 2009 2.445 2.461 2.425 2.445 370,294 -0.02(-0.95%)
Oct 20, 2009 2.428 2.468 2.418 2.468 281,941 +0.03(+1.24%)
Oct 19, 2009 2.401 2.455 2.398 2.438 498,947 +0.02(+0.97%)
Oct 16, 2009 2.431 2.448 2.348 2.415 895,470 -0.02(-0.69%)
Oct 15, 2009 2.495 2.495 2.431 2.431 460,199 -0.08(-3.20%)
Oct 14, 2009 2.528 2.538 2.498 2.512 317,069 -0.01(-0.41%)
Oct 13, 2009 2.528 2.542 2.515 2.522 290,965 -0.04(-1.55%)
Oct 12, 2009 2.566 2.622 2.545 2.562 273,640 -0.01(-0.26%)
Oct 09, 2009 2.575 2.595 2.559 2.569 242,647 -0.03(-1.03%)
Oct 08, 2009 2.632 2.632 2.562 2.595 346,808 +0.03(+1.17%)
Oct 07, 2009 2.562 2.605 2.559 2.565 422,673 -0.01(-0.26%)
Oct 06, 2009 2.562 2.579 2.545 2.572 327,769 +0.01(+0.39%)
Oct 05, 2009 2.562 2.572 2.529 2.562 274,434 -0.01(-0.39%)
Oct 02, 2009 2.575 2.595 2.552 2.572 241,261 -0.01(-0.26%)
Oct 01, 2009 2.562 2.612 2.562 2.579 330,062 +0.02(+0.79%)
Sep 30, 2009 2.572 2.602 2.522 2.559 569,320 -0.01(-0.39%)
Sep 29, 2009 2.595 2.646 2.565 2.569 399,937 -0.03(-1.26%)
Sep 28, 2009 2.579 2.629 2.572 2.601 287,462 +0.03(+1.27%)
Sep 25, 2009 2.605 2.605 2.565 2.569 306,681 -0.02(-0.90%)
Sep 24, 2009 2.652 2.659 2.592 2.592 500,637 -0.08(-3.01%)
Sep 23, 2009 2.636 2.676 2.632 2.672 371,180 +0.01(+0.38%)
Sep 22, 2009 2.662 2.662 2.629 2.662 306,818 +0.02(+0.63%)
Sep 21, 2009 2.662 2.666 2.629 2.646 297,245 -0.02(-0.63%)
Sep 18, 2009 2.629 2.666 2.619 2.662 234,217 +0.02(+0.63%)
Sep 17, 2009 2.605 2.689 2.605 2.646 493,530 +0.03(+1.02%)
Sep 16, 2009 2.626 2.639 2.605 2.619 310,966 +0.01(+0.51%)
Sep 15, 2009 2.622 2.646 2.602 2.605 281,460 -0.05(-1.89%)
Sep 14, 2009 2.619 2.686 2.599 2.656 473,206 +0.02(+0.63%)
Sep 11, 2009 2.595 2.645 2.582 2.639 268,880 +0.04(+1.55%)
Sep 10, 2009 2.582 2.615 2.572 2.599 398,655 +0.00(+0.00%)
Sep 09, 2009 2.579 2.615 2.565 2.599 360,404 +0.01(+0.52%)
Sep 08, 2009 2.619 2.619 2.569 2.585 416,647 -0.02(-0.90%)
Sep 04, 2009 2.609 2.609 2.555 2.609 285,258 +0.04(+1.43%)
Sep 03, 2009 2.562 2.572 2.525 2.572 169,263 +0.03(+1.32%)
Sep 02, 2009 2.538 2.552 2.515 2.538 346,850 +0.00(+0.00%)
Sep 01, 2009 2.569 2.569 2.508 2.538 339,035 +0.01(+0.26%)
Aug 31, 2009 2.502 2.538 2.498 2.532 308,657 +0.01(+0.53%)
Aug 28, 2009 2.552 2.585 2.515 2.518 338,611 -0.06(-2.34%)
Aug 27, 2009 2.585 2.599 2.548 2.579 326,431 -0.03(-1.16%)
Aug 26, 2009 2.629 2.629 2.575 2.609 334,239 -0.02(-0.76%)
Aug 25, 2009 2.612 2.636 2.565 2.629 347,996 +0.01(+0.38%)
Aug 24, 2009 2.562 2.622 2.559 2.619 410,015 +0.05(+1.82%)
Aug 21, 2009 2.542 2.575 2.525 2.572 267,154 +0.03(+1.05%)
Aug 20, 2009 2.488 2.559 2.478 2.545 381,276 +0.04(+1.47%)
Aug 19, 2009 2.471 2.508 2.471 2.508 214,637 +0.00(+0.00%)
Aug 18, 2009 2.475 2.515 2.445 2.508 208,426 +0.06(+2.60%)
Aug 17, 2009 2.448 2.458 2.438 2.445 189,611 +0.01(+0.27%)
Aug 14, 2009 2.465 2.488 2.438 2.438 267,987 -0.04(-1.62%)
Aug 13, 2009 2.498 2.562 2.468 2.478 759,875 -0.01(-0.47%)
Aug 12, 2009 2.445 2.492 2.438 2.490 412,672 +0.03(+1.15%)
Aug 11, 2009 2.428 2.461 2.418 2.461 236,791 +0.05(+1.94%)
Aug 10, 2009 2.445 2.451 2.415 2.415 323,910 -0.05(-2.04%)
Aug 07, 2009 2.438 2.465 2.431 2.465 333,155 +0.01(+0.27%)
Aug 06, 2009 2.482 2.498 2.428 2.458 428,206 -0.02(-0.94%)
Aug 05, 2009 2.508 2.508 2.478 2.482 359,660 +0.01(+0.27%)
Aug 04, 2009 2.485 2.508 2.461 2.475 239,831 +0.00(+0.00%)
Aug 03, 2009 2.505 2.505 2.461 2.475 351,592 -0.02(-0.81%)
Jul 31, 2009 2.471 2.498 2.468 2.495 361,398 +0.02(+0.76%)
Jul 30, 2009 2.482 2.508 2.461 2.476 332,469 -0.01(-0.22%)
Jul 29, 2009 2.475 2.488 2.455 2.482 339,510 +0.02(+0.82%)
Jul 28, 2009 2.465 2.475 2.445 2.461 326,326 +0.00(+0.00%)
Jul 27, 2009 2.461 2.478 2.455 2.461 271,615 +0.00(+0.00%)
Jul 24, 2009 2.488 2.502 2.438 2.461 1,504 -0.06(-2.26%)
Jul 23, 2009 2.512 2.542 2.482 2.518 410,824 +0.03(+1.08%)
Jul 22, 2009 2.428 2.510 2.428 2.492 274,637 +0.02(+0.81%)
Jul 21, 2009 2.455 2.492 2.451 2.471 271,552 +0.01(+0.27%)
Jul 20, 2009 2.441 2.471 2.435 2.465 171,840 +0.02(+0.82%)
Jul 17, 2009 2.455 2.482 2.431 2.445 232,721 -0.05(-1.88%)
Jul 16, 2009 2.461 2.495 2.451 2.492 160,419 +0.01(+0.40%)
Jul 15, 2009 2.458 2.494 2.448 2.482 278,776 -0.01(-0.54%)
Jul 14, 2009 2.485 2.498 2.482 2.495 272,308 +0.00(+0.00%)
Jul 13, 2009 2.448 2.528 2.441 2.495 457,341 +0.03(+1.36%)
Jul 10, 2009 2.485 2.488 2.445 2.461 196,927 -0.02(-0.68%)
Jul 09, 2009 2.411 2.488 2.411 2.478 420,508 +0.04(+1.79%)
Jul 08, 2009 2.381 2.445 2.378 2.435 362,924 +0.03(+1.39%)
Jul 07, 2009 2.364 2.401 2.364 2.401 286,778 +0.03(+1.27%)
Jul 06, 2009 2.368 2.381 2.361 2.371 288,949 +0.00(+0.00%)
Jul 02, 2009 2.368 2.421 2.364 2.371 226,815 -0.01(-0.28%)
Jul 01, 2009 2.411 2.415 2.378 2.378 295,008 -0.00(-0.14%)
Jun 30, 2009 2.431 2.436 2.381 2.381 277,877 -0.03(-1.11%)
Jun 29, 2009 2.425 2.461 2.408 2.408 290,320 -0.03(-1.10%)
Jun 26, 2009 2.445 2.461 2.398 2.435 244,170 +0.00(+0.00%)
Jun 25, 2009 2.415 2.458 2.408 2.435 305,161 +0.03(+1.11%)
Jun 24, 2009 2.404 2.435 2.401 2.408 509,302 +0.01(+0.56%)
Jun 23, 2009 2.418 2.478 2.394 2.394 352,045 -0.01(-0.28%)
Jun 22, 2009 2.361 2.418 2.358 2.401 538,103 +0.04(+1.85%)
Jun 19, 2009 2.358 2.364 2.344 2.358 226,208 +0.01(+0.28%)
Jun 18, 2009 2.344 2.361 2.334 2.351 270,764 +0.00(+0.00%)
Jun 17, 2009 2.331 2.371 2.327 2.351 358,785 +0.02(+0.72%)
Jun 16, 2009 2.358 2.358 2.327 2.334 219,588 +0.00(+0.00%)
Jun 15, 2009 2.361 2.364 2.297 2.334 275,984 -0.01(-0.57%)
Jun 12, 2009 2.327 2.361 2.321 2.348 300,941 +0.03(+1.30%)
Jun 11, 2009 2.351 2.361 2.317 2.317 260,802 -0.04(-1.84%)
Jun 10, 2009 2.341 2.374 2.337 2.361 592,495 -0.00(-0.14%)
Jun 09, 2009 2.388 2.388 2.354 2.364 245,743 -0.02(-0.84%)
Jun 08, 2009 2.368 2.384 2.354 2.384 214,464 +0.00(+0.14%)
Jun 05, 2009 2.368 2.381 2.354 2.381 277,545 +0.03(+1.14%)
Jun 04, 2009 2.337 2.361 2.337 2.354 517,221 +0.01(+0.43%)
Jun 03, 2009 2.381 2.384 2.344 2.344 309,622 -0.03(-1.27%)
Jun 02, 2009 2.401 2.401 2.374 2.374 345,655 -0.02(-0.98%)
Jun 01, 2009 2.381 2.401 2.378 2.398 343,275 +0.01(+0.56%)
May 29, 2009 2.384 2.388 2.361 2.384 421,192 -0.00(-0.12%)
May 28, 2009 2.381 2.388 2.374 2.387 242,745 -0.00(-0.03%)
May 27, 2009 2.394 2.400 2.378 2.388 158,857 -0.00(-0.14%)
May 26, 2009 2.384 2.398 2.371 2.391 293,160 -0.01(-0.28%)
May 22, 2009 2.384 2.401 2.384 2.398 199,877 +0.00(+0.14%)
May 21, 2009 2.381 2.394 2.354 2.394 293,198 +0.01(+0.56%)
May 20, 2009 2.358 2.388 2.351 2.381 298,991 +0.02(+1.00%)
May 19, 2009 2.341 2.358 2.331 2.358 363,575 +0.01(+0.57%)
May 18, 2009 2.341 2.344 2.321 2.344 243,898 +0.02(+1.01%)
May 15, 2009 2.337 2.349 2.321 2.321 282,619 -0.01(-0.57%)
May 14, 2009 2.354 2.361 2.334 2.334 487,151 -0.01(-0.57%)
May 13, 2009 2.354 2.384 2.348 2.348 210,092 -0.00(-0.14%)
May 12, 2009 2.358 2.394 2.348 2.351 327,524 -0.01(-0.43%)
May 11, 2009 2.371 2.381 2.354 2.361 213,798 -0.01(-0.28%)
May 08, 2009 2.368 2.381 2.361 2.368 298,302 +0.01(+0.28%)
May 07, 2009 2.361 2.378 2.354 2.361 333,833 -0.01(-0.28%)
May 06, 2009 2.378 2.394 2.354 2.368 409,955 -0.01(-0.42%)
May 05, 2009 2.378 2.394 2.368 2.378 177,801 -0.02(-0.70%)
May 04, 2009 2.394 2.395 2.378 2.394 360,789 -0.01(-0.42%)
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.