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 (%)
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%)
Feb 01, 2016 2.857 2.883 2.836 2.883 263,564 +0.03(+1.11%)
Jan 29, 2016 2.846 2.868 2.836 2.852 260,093 +0.01(+0.37%)
Jan 28, 2016 2.825 2.852 2.825 2.841 137,879 +0.01(+0.37%)
Jan 27, 2016 2.825 2.846 2.820 2.831 193,072 +0.01(+0.19%)
Jan 26, 2016 2.778 2.825 2.778 2.825 177,127 +0.03(+1.13%)
Jan 25, 2016 2.810 2.831 2.788 2.794 182,732 -0.03(-0.94%)
Jan 22, 2016 2.841 2.841 2.788 2.820 195,288 -0.02(-0.74%)
Jan 21, 2016 2.815 2.841 2.814 2.841 173,665 +0.03(+1.13%)
Jan 20, 2016 2.778 2.809 2.778 2.810 220,133 +0.01(+0.38%)
Jan 19, 2016 2.804 2.810 2.794 2.799 177,369 +0.00(+0.08%)
Jan 15, 2016 2.792 2.797 2.797 2.797 80,422 -0.02(-0.56%)
Jan 14, 2016 2.802 2.818 2.797 2.813 118,281 -0.01(-0.19%)
Jan 13, 2016 2.802 2.818 2.802 2.818 92,457 +0.00(+0.00%)
Jan 12, 2016 2.813 2.823 2.807 2.818 74,524 +0.01(+0.19%)
Jan 11, 2016 2.797 2.813 2.792 2.813 167,825 +0.02(+0.75%)
Jan 08, 2016 2.797 2.818 2.786 2.792 140,102 +0.01(+0.38%)
Jan 07, 2016 2.797 2.807 2.781 2.781 162,582 -0.02(-0.56%)
Jan 06, 2016 2.797 2.818 2.786 2.797 152,615 +0.00(+0.00%)
Jan 05, 2016 2.797 2.802 2.786 2.797 50,974 +0.01(+0.38%)
Jan 04, 2016 2.760 2.792 2.760 2.786 198,752 +0.01(+0.19%)
Dec 31, 2015 2.765 2.781 2.781 2.781 128,066 +0.01(+0.19%)
Dec 30, 2015 2.771 2.776 2.750 2.776 165,041 -0.01(-0.19%)
Dec 29, 2015 2.786 2.792 2.771 2.781 72,479 -0.01(-0.19%)
Dec 28, 2015 2.813 2.813 2.760 2.786 97,175 -0.03(-0.93%)
Dec 24, 2015 2.818 2.813 2.813 2.813 58,506 -0.01(-0.37%)
Dec 23, 2015 2.781 2.823 2.781 2.823 244,676 +0.02(+0.56%)
Dec 22, 2015 2.802 2.807 2.792 2.807 101,063 +0.01(+0.19%)
Dec 21, 2015 2.807 2.807 2.776 2.802 78,640 -0.01(-0.19%)
Dec 18, 2015 2.797 2.807 2.778 2.807 202,830 +0.01(+0.19%)
Dec 17, 2015 2.755 2.802 2.744 2.802 195,811 +0.05(+1.71%)
Dec 16, 2015 2.723 2.755 2.697 2.755 268,597 +0.04(+1.35%)
Dec 15, 2015 2.718 2.723 2.702 2.718 207,710 -0.00(-0.11%)
Dec 14, 2015 2.732 2.732 2.721 2.721 124,449 -0.01(-0.38%)
Dec 11, 2015 2.732 2.742 2.716 2.732 231,739 +0.00(+0.00%)
Dec 10, 2015 2.716 2.732 2.711 2.732 199,879 +0.01(+0.38%)
Dec 09, 2015 2.711 2.726 2.698 2.721 138,702 +0.02(+0.58%)
Dec 08, 2015 2.711 2.721 2.695 2.705 194,348 +0.01(+0.39%)
Dec 07, 2015 2.732 2.732 2.632 2.695 230,543 -0.02(-0.77%)
Dec 04, 2015 2.711 2.726 2.711 2.716 137,223 +0.00(+0.00%)
Dec 03, 2015 2.773 2.773 2.711 2.716 208,314 -0.06(-2.07%)
Dec 02, 2015 2.773 2.778 2.752 2.773 146,408 +0.00(+0.00%)
Dec 01, 2015 2.742 2.773 2.726 2.773 141,591 +0.03(+1.14%)
Nov 30, 2015 2.752 2.752 2.726 2.742 149,347 +0.01(+0.19%)
Nov 27, 2015 2.752 2.752 2.737 2.737 43,974 +0.00(+0.00%)
Nov 25, 2015 2.758 2.737 2.737 2.737 92,272 -0.03(-1.02%)
Nov 24, 2015 2.773 2.778 2.758 2.765 116,745 -0.01(-0.30%)
Nov 23, 2015 2.752 2.784 2.752 2.773 63,322 +0.02(+0.57%)
Nov 20, 2015 2.747 2.758 2.747 2.758 117,598 -0.01(-0.19%)
Nov 19, 2015 2.747 2.763 2.747 2.763 102,328 +0.02(+0.57%)
Nov 18, 2015 2.752 2.752 2.747 2.747 58,481 +0.00(+0.00%)
Nov 17, 2015 2.752 2.768 2.742 2.747 106,282 +0.00(+0.13%)
Nov 16, 2015 2.734 2.755 2.734 2.744 76,733 +0.01(+0.34%)
Nov 13, 2015 2.708 2.734 2.708 2.734 96,352 +0.02(+0.57%)
Nov 12, 2015 2.703 2.724 2.703 2.719 112,202 +0.01(+0.38%)
Nov 11, 2015 2.724 2.730 2.708 2.708 78,413 -0.02(-0.76%)
Nov 10, 2015 2.729 2.737 2.724 2.729 103,273 -0.01(-0.38%)
Nov 09, 2015 2.755 2.755 2.729 2.740 108,906 -0.01(-0.19%)
Nov 06, 2015 2.755 2.760 2.742 2.745 133,389 -0.03(-1.12%)
Nov 05, 2015 2.771 2.781 2.771 2.776 101,182 +0.01(+0.19%)
Nov 04, 2015 2.781 2.791 2.771 2.771 126,937 -0.03(-0.93%)
Nov 03, 2015 2.807 2.807 2.768 2.796 85,263 -0.01(-0.37%)
Nov 02, 2015 2.796 2.807 2.783 2.807 121,552 +0.02(+0.56%)
Oct 30, 2015 2.786 2.791 2.776 2.791 66,173 +0.01(+0.37%)
Oct 29, 2015 2.771 2.781 2.768 2.781 89,994 +0.00(+0.00%)
Oct 28, 2015 2.765 2.781 2.765 2.781 79,725 +0.01(+0.37%)
Oct 27, 2015 2.771 2.781 2.760 2.771 100,616 +0.00(+0.00%)
Oct 26, 2015 2.786 2.786 2.750 2.771 192,893 +0.00(+0.00%)
Oct 23, 2015 2.781 2.781 2.771 2.771 56,464 -0.01(-0.37%)
Oct 22, 2015 2.771 2.781 2.760 2.781 102,246 +0.01(+0.37%)
Oct 21, 2015 2.765 2.771 2.755 2.771 114,950 +0.01(+0.19%)
Oct 20, 2015 2.745 2.765 2.745 2.765 95,603 +0.02(+0.75%)
Oct 19, 2015 2.745 2.746 2.734 2.745 65,341 +0.01(+0.19%)
Oct 16, 2015 2.734 2.740 2.724 2.740 78,539 +0.01(+0.19%)
Oct 15, 2015 2.708 2.745 2.708 2.734 164,047 +0.03(+0.96%)
Oct 14, 2015 2.714 2.718 2.709 2.708 110,082 +0.00(+0.00%)
Oct 13, 2015 2.724 2.724 2.708 2.708 101,721 -0.00(-0.10%)
Oct 12, 2015 2.711 2.721 2.711 2.711 77,987 -0.01(-0.19%)
Oct 09, 2015 2.721 2.722 2.711 2.716 96,288 -0.01(-0.19%)
Oct 08, 2015 2.706 2.727 2.706 2.721 102,722 +0.02(+0.57%)
Oct 07, 2015 2.727 2.732 2.706 2.706 137,372 -0.03(-0.94%)
Oct 06, 2015 2.721 2.732 2.711 2.732 107,663 +0.01(+0.38%)
Oct 05, 2015 2.763 2.763 2.701 2.721 129,020 -0.04(-1.40%)
Oct 02, 2015 2.752 2.763 2.748 2.760 98,945 +0.02(+0.66%)
Oct 01, 2015 2.757 2.768 2.732 2.742 97,421 -0.02(-0.74%)
Sep 30, 2015 2.793 2.799 2.727 2.763 492,129 -0.03(-1.11%)
Sep 29, 2015 2.757 2.799 2.757 2.793 129,970 +0.03(+0.93%)
Sep 28, 2015 2.763 2.768 2.752 2.768 74,960 +0.01(+0.37%)
Sep 25, 2015 2.742 2.757 2.739 2.757 119,582 +0.02(+0.75%)
Sep 24, 2015 2.732 2.752 2.732 2.737 97,388 +0.01(+0.19%)
Sep 23, 2015 2.716 2.737 2.716 2.732 38,442 +0.01(+0.19%)
Sep 22, 2015 2.721 2.732 2.706 2.727 134,425 +0.01(+0.19%)
Sep 21, 2015 2.711 2.721 2.686 2.721 88,254 +0.01(+0.38%)
Sep 18, 2015 2.685 2.711 2.675 2.711 95,526 +0.02(+0.76%)
Sep 17, 2015 2.655 2.691 2.655 2.691 44,927 +0.04(+1.36%)
Sep 16, 2015 2.665 2.672 2.655 2.655 147,109 -0.01(-0.19%)
Sep 15, 2015 2.685 2.685 2.660 2.660 102,553 -0.02(-0.86%)
Sep 14, 2015 2.698 2.708 2.683 2.683 114,353 -0.02(-0.57%)
Sep 11, 2015 2.698 2.703 2.693 2.698 70,459 +0.00(+0.00%)
Sep 10, 2015 2.688 2.703 2.684 2.698 72,581 +0.02(+0.57%)
Sep 09, 2015 2.698 2.714 2.683 2.683 90,562 -0.01(-0.38%)
Sep 08, 2015 2.719 2.724 2.693 2.693 148,878 -0.03(-1.13%)
Sep 04, 2015 2.708 2.724 2.724 2.724 169,462 -0.01(-0.37%)
Sep 03, 2015 2.703 2.734 2.703 2.734 102,681 +0.04(+1.33%)
Sep 02, 2015 2.708 2.714 2.694 2.698 89,486 -0.01(-0.38%)
Sep 01, 2015 2.683 2.708 2.668 2.708 218,983 +0.04(+1.34%)
Aug 31, 2015 2.688 2.693 2.673 2.673 149,604 -0.01(-0.19%)
Aug 28, 2015 2.668 2.683 2.668 2.678 105,896 +0.01(+0.38%)
Aug 27, 2015 2.662 2.678 2.657 2.668 116,827 +0.01(+0.19%)
Aug 26, 2015 2.662 2.673 2.657 2.662 134,605 +0.00(+0.00%)
Aug 25, 2015 2.673 2.688 2.657 2.662 193,014 +0.00(+0.00%)
Aug 24, 2015 2.652 2.683 2.652 2.662 105,814 -0.03(-0.95%)
Aug 21, 2015 2.703 2.719 2.688 2.688 75,972 -0.02(-0.57%)
Aug 20, 2015 2.708 2.719 2.703 2.703 56,650 -0.01(-0.38%)
Aug 19, 2015 2.708 2.714 2.698 2.714 121,711 +0.01(+0.19%)
Aug 18, 2015 2.703 2.714 2.688 2.708 102,745 +0.02(+0.66%)
Aug 17, 2015 2.696 2.706 2.691 2.691 110,149 -0.01(-0.19%)
Aug 14, 2015 2.701 2.706 2.696 2.696 69,618 -0.01(-0.19%)
Aug 13, 2015 2.706 2.731 2.701 2.701 142,409 -0.01(-0.37%)
Aug 12, 2015 2.721 2.722 2.706 2.711 110,389 -0.02(-0.56%)
Aug 11, 2015 2.706 2.726 2.706 2.726 71,489 +0.02(+0.75%)
Aug 10, 2015 2.706 2.714 2.701 2.706 72,011 -0.02(-0.56%)
Aug 07, 2015 2.691 2.721 2.691 2.721 112,714 +0.02(+0.56%)
Aug 06, 2015 2.685 2.706 2.685 2.706 64,849 +0.01(+0.38%)
Aug 05, 2015 2.706 2.706 2.680 2.696 78,324 -0.00(-0.10%)
Aug 04, 2015 2.691 2.701 2.685 2.698 80,645 +0.01(+0.47%)
Aug 03, 2015 2.706 2.716 2.685 2.685 125,861 -0.02(-0.56%)
Jul 31, 2015 2.706 2.711 2.675 2.701 332,531 +0.01(+0.38%)
Jul 30, 2015 2.685 2.716 2.680 2.691 137,794 +0.02(+0.57%)
Jul 29, 2015 2.670 2.685 2.665 2.675 159,967 +0.01(+0.38%)
Jul 28, 2015 2.691 2.696 2.665 2.665 82,569 -0.02(-0.76%)
Jul 27, 2015 2.680 2.691 2.678 2.685 126,450 +0.01(+0.19%)
Jul 24, 2015 2.726 2.726 2.680 2.680 106,231 -0.05(-1.86%)
Jul 23, 2015 2.711 2.731 2.711 2.731 68,997 +0.01(+0.37%)
Jul 22, 2015 2.721 2.736 2.711 2.721 137,374 +0.00(+0.00%)
Jul 21, 2015 2.711 2.721 2.711 2.721 139,478 +0.00(+0.00%)
Jul 20, 2015 2.711 2.721 2.701 2.721 130,649 +0.01(+0.37%)
Jul 17, 2015 2.701 2.711 2.685 2.711 108,699 +0.01(+0.47%)
Jul 16, 2015 2.696 2.711 2.691 2.698 131,311 +0.00(+0.09%)
Jul 15, 2015 2.685 2.716 2.680 2.696 170,582 +0.02(+0.76%)
Jul 14, 2015 2.675 2.691 2.675 2.675 173,718 -0.01(-0.47%)
Jul 13, 2015 2.703 2.708 2.688 2.688 79,481 -0.01(-0.37%)
Jul 10, 2015 2.698 2.718 2.690 2.698 102,392 +0.00(+0.00%)
Jul 09, 2015 2.723 2.728 2.698 2.698 111,746 -0.03(-0.93%)
Jul 08, 2015 2.713 2.745 2.713 2.723 155,457 +0.01(+0.19%)
Jul 07, 2015 2.738 2.738 2.718 2.718 80,705 -0.01(-0.37%)
Jul 06, 2015 2.748 2.759 2.728 2.728 71,942 -0.02(-0.73%)
Jul 02, 2015 2.743 2.748 2.748 2.748 70,394 +0.00(+0.00%)
Jul 01, 2015 2.723 2.748 2.709 2.748 71,185 +0.03(+0.93%)
Jun 30, 2015 2.668 2.723 2.638 2.723 161,000 +0.08(+2.86%)
Jun 29, 2015 2.653 2.688 2.638 2.648 159,514 +0.02(+0.57%)
Jun 26, 2015 2.723 2.723 2.632 2.632 228,832 -0.09(-3.15%)
Jun 25, 2015 2.743 2.759 2.718 2.718 100,253 -0.02(-0.70%)
Jun 24, 2015 2.759 2.764 2.737 2.737 100,713 -0.02(-0.59%)
Jun 23, 2015 2.738 2.754 2.733 2.753 106,883 +0.02(+0.55%)
Jun 22, 2015 2.748 2.753 2.733 2.738 90,614 -0.01(-0.37%)
Jun 19, 2015 2.723 2.748 2.723 2.748 138,660 +0.02(+0.74%)
Jun 18, 2015 2.738 2.748 2.723 2.728 131,732 -0.01(-0.37%)
Jun 17, 2015 2.738 2.748 2.738 2.738 107,913 +0.00(+0.00%)
Jun 16, 2015 2.748 2.748 2.733 2.738 130,587 -0.00(-0.08%)
Jun 15, 2015 2.736 2.741 2.731 2.741 117,517 +0.01(+0.18%)
Jun 12, 2015 2.746 2.756 2.726 2.736 88,945 -0.01(-0.36%)
Jun 11, 2015 2.756 2.766 2.746 2.746 93,893 -0.01(-0.36%)
Jun 10, 2015 2.756 2.756 2.741 2.756 122,616 +0.01(+0.18%)
Jun 09, 2015 2.761 2.761 2.716 2.751 132,780 -0.01(-0.18%)
Jun 08, 2015 2.751 2.761 2.746 2.756 106,713 +0.00(+0.00%)
Jun 05, 2015 2.781 2.781 2.756 2.756 74,167 -0.03(-1.08%)
Jun 04, 2015 2.781 2.791 2.776 2.786 87,917 +0.01(+0.18%)
Jun 03, 2015 2.796 2.796 2.781 2.781 119,568 -0.01(-0.36%)
Jun 02, 2015 2.806 2.806 2.786 2.791 65,181 -0.01(-0.36%)
Jun 01, 2015 2.801 2.811 2.797 2.801 99,206 -0.01(-0.18%)
May 29, 2015 2.801 2.806 2.786 2.806 99,405 +0.01(+0.18%)
May 28, 2015 2.781 2.801 2.781 2.801 67,896 +0.02(+0.72%)
May 27, 2015 2.786 2.801 2.781 2.781 92,755 -0.01(-0.36%)
May 26, 2015 2.806 2.811 2.771 2.791 127,600 -0.01(-0.44%)
May 22, 2015 2.821 2.803 2.803 2.803 72,652 -0.03(-1.16%)
May 21, 2015 2.816 2.836 2.816 2.836 71,794 +0.02(+0.53%)
May 20, 2015 2.791 2.821 2.791 2.821 102,375 +0.02(+0.72%)
May 19, 2015 2.791 2.801 2.791 2.801 100,898 +0.01(+0.18%)
May 18, 2015 2.791 2.801 2.786 2.796 129,139 +0.01(+0.18%)
May 15, 2015 2.806 2.810 2.786 2.791 951,633 -0.01(-0.36%)
May 14, 2015 2.806 2.811 2.796 2.801 171,259 +0.01(+0.36%)
May 13, 2015 2.796 2.814 2.786 2.791 145,963 -0.02(-0.54%)
May 12, 2015 2.796 2.806 2.791 2.806 100,579 +0.01(+0.29%)
May 11, 2015 2.798 2.808 2.783 2.798 118,886 +0.00(+0.00%)
May 08, 2015 2.793 2.807 2.793 2.798 62,257 +0.00(+0.18%)
May 07, 2015 2.803 2.808 2.793 2.793 96,935 -0.01(-0.36%)
May 06, 2015 2.808 2.822 2.793 2.803 193,722 -0.00(-0.18%)
May 05, 2015 2.812 2.812 2.803 2.808 56,287 +0.00(+0.00%)
May 04, 2015 2.808 2.817 2.803 2.808 144,735 +0.00(+0.00%)
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.