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: 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 (%)
Jun 30, 2022 3.020 3.046 3.011 3.037 98,108 +0.03(+1.15%)
Jun 29, 2022 2.985 3.009 2.985 3.002 34,304 +0.00(+0.14%)
Jun 28, 2022 2.994 3.020 2.985 2.998 108,370 +0.01(+0.43%)
Jun 27, 2022 2.977 2.993 2.963 2.985 80,142 -0.01(-0.29%)
Jun 24, 2022 2.968 3.002 2.968 2.994 96,877 +0.03(+0.87%)
Jun 23, 2022 2.959 2.977 2.955 2.968 29,815 +0.01(+0.29%)
Jun 22, 2022 2.951 2.968 2.951 2.959 58,472 +0.02(+0.59%)
Jun 21, 2022 2.933 2.949 2.933 2.942 70,440 +0.00(+0.00%)
Jun 17, 2022 2.933 2.951 2.933 2.942 87,740 +0.02(+0.59%)
Jun 16, 2022 2.925 2.933 2.899 2.925 411,108 -0.03(-1.17%)
Jun 15, 2022 2.977 2.977 2.933 2.959 79,152 -0.01(-0.29%)
Jun 14, 2022 2.968 2.985 2.959 2.968 106,235 -0.01(-0.20%)
Jun 13, 2022 3.008 3.008 2.974 2.974 159,472 -0.05(-1.70%)
Jun 10, 2022 3.034 3.042 2.999 3.025 209,052 -0.03(-0.84%)
Jun 09, 2022 3.042 3.060 3.042 3.051 91,839 -0.00(-0.14%)
Jun 08, 2022 3.042 3.068 3.042 3.055 194,060 -0.00(-0.14%)
Jun 07, 2022 3.042 3.068 3.042 3.060 156,278 +0.02(+0.56%)
Jun 06, 2022 3.077 3.077 3.034 3.042 469,823 -0.03(-0.98%)
Jun 03, 2022 3.068 3.094 3.060 3.072 308,609 -0.00(-0.14%)
Jun 02, 2022 3.085 3.111 3.068 3.077 581,941 -0.01(-0.28%)
Jun 01, 2022 3.154 3.154 3.051 3.085 651,089 -0.17(-5.26%)
May 31, 2022 3.120 3.257 3.094 3.257 107,996 +0.14(+4.37%)
May 27, 2022 3.094 3.150 3.094 3.120 188,914 +0.03(+0.86%)
May 26, 2022 3.094 3.102 3.090 3.094 85,534 +0.02(+0.56%)
May 25, 2022 3.060 3.085 3.060 3.077 132,409 +0.02(+0.56%)
May 24, 2022 3.051 3.077 3.051 3.060 112,241 -0.02(-0.56%)
May 23, 2022 3.077 3.085 3.060 3.077 67,020 -0.01(-0.28%)
May 20, 2022 3.051 3.094 3.051 3.085 50,303 +0.03(+1.12%)
May 19, 2022 3.068 3.093 3.051 3.051 17,887 -0.02(-0.56%)
May 18, 2022 3.034 3.077 3.034 3.068 63,311 +0.00(+0.00%)
May 17, 2022 3.068 3.068 3.034 3.068 40,744 +0.00(+0.10%)
May 16, 2022 3.074 3.082 3.057 3.065 46,133 -0.02(-0.55%)
May 13, 2022 3.082 3.082 3.065 3.082 70,861 +0.02(+0.56%)
May 12, 2022 3.057 3.083 3.057 3.065 140,776 +0.01(+0.28%)
May 11, 2022 3.031 3.065 3.031 3.057 96,561 +0.00(+0.14%)
May 10, 2022 3.031 3.057 3.031 3.052 86,588 +0.02(+0.70%)
May 09, 2022 3.014 3.040 3.014 3.031 203,366 +0.00(+0.00%)
May 06, 2022 3.065 3.065 3.031 3.031 47,495 -0.04(-1.38%)
May 05, 2022 3.065 3.074 3.040 3.074 111,147 +0.00(+0.00%)
May 04, 2022 3.040 3.074 3.032 3.074 34,247 +0.02(+0.56%)
May 03, 2022 3.031 3.074 3.031 3.057 126,116 +0.02(+0.56%)
May 02, 2022 3.048 3.057 3.031 3.040 92,195 -0.01(-0.28%)
Apr 29, 2022 3.091 3.091 3.048 3.048 36,205 -0.03(-1.11%)
Apr 28, 2022 3.074 3.099 3.074 3.082 41,236 -0.01(-0.41%)
Apr 27, 2022 3.099 3.108 3.090 3.095 65,573 +0.00(+0.14%)
Apr 26, 2022 3.091 3.099 3.077 3.091 48,686 +0.02(+0.55%)
Apr 25, 2022 3.074 3.091 3.065 3.074 64,176 -0.01(-0.28%)
Apr 22, 2022 3.040 3.091 3.040 3.082 46,958 +0.01(+0.28%)
Apr 21, 2022 3.099 3.102 3.065 3.074 118,476 -0.04(-1.37%)
Apr 20, 2022 3.099 3.116 3.082 3.116 156,016 +0.03(+1.10%)
Apr 19, 2022 3.116 3.116 3.078 3.082 185,105 -0.03(-0.97%)
Apr 18, 2022 3.104 3.133 3.095 3.112 85,038 +0.01(+0.27%)
Apr 14, 2022 3.129 3.129 3.104 3.104 71,712 -0.03(-0.81%)
Apr 13, 2022 3.138 3.155 3.129 3.129 136,423 -0.02(-0.54%)
Apr 12, 2022 3.129 3.146 3.121 3.146 116,794 +0.02(+0.68%)
Apr 11, 2022 3.138 3.144 3.121 3.125 54,228 -0.02(-0.67%)
Apr 08, 2022 3.121 3.155 3.121 3.146 86,989 +0.01(+0.27%)
Apr 07, 2022 3.129 3.138 3.129 3.138 106,488 -0.01(-0.27%)
Apr 06, 2022 3.121 3.155 3.118 3.146 400,761 -0.03(-0.93%)
Apr 05, 2022 3.231 3.237 3.159 3.176 172,421 -0.06(-1.83%)
Apr 04, 2022 3.214 3.239 3.214 3.235 92,379 +0.01(+0.39%)
Apr 01, 2022 3.197 3.231 3.197 3.222 92,108 +0.03(+0.79%)
Mar 31, 2022 3.197 3.205 3.176 3.197 59,676 +0.03(+0.80%)
Mar 30, 2022 3.155 3.180 3.155 3.172 128,267 +0.02(+0.54%)
Mar 29, 2022 3.146 3.180 3.138 3.155 122,090 -0.01(-0.27%)
Mar 28, 2022 3.155 3.172 3.155 3.163 109,007 +0.01(+0.27%)
Mar 25, 2022 3.172 3.172 3.155 3.155 76,438 -0.03(-0.80%)
Mar 24, 2022 3.180 3.189 3.172 3.180 40,486 -0.01(-0.27%)
Mar 23, 2022 3.163 3.197 3.163 3.189 56,736 +0.01(+0.40%)
Mar 22, 2022 3.189 3.189 3.163 3.176 51,650 -0.00(-0.13%)
Mar 21, 2022 3.214 3.214 3.180 3.180 65,292 -0.03(-0.79%)
Mar 18, 2022 3.180 3.231 3.180 3.205 112,992 +0.01(+0.32%)
Mar 17, 2022 3.189 3.197 3.180 3.195 15,456 +0.01(+0.21%)
Mar 16, 2022 3.189 3.210 3.186 3.189 88,565 +0.00(+0.00%)
Mar 15, 2022 3.189 3.205 3.189 3.189 147,244 -0.01(-0.39%)
Mar 14, 2022 3.201 3.210 3.176 3.201 292,311 -0.00(-0.13%)
Mar 11, 2022 3.210 3.226 3.201 3.205 100,983 -0.01(-0.39%)
Mar 10, 2022 3.243 3.252 3.218 3.218 71,633 -0.02(-0.52%)
Mar 09, 2022 3.260 3.266 3.235 3.235 124,612 -0.03(-1.03%)
Mar 08, 2022 3.252 3.278 3.243 3.268 466,632 +0.00(+0.00%)
Mar 07, 2022 3.260 3.270 3.252 3.268 241,187 +0.00(+0.00%)
Mar 04, 2022 3.268 3.285 3.268 3.268 164,729 +0.00(+0.00%)
Mar 03, 2022 3.268 3.277 3.260 3.268 122,359 -0.01(-0.26%)
Mar 02, 2022 3.268 3.281 3.268 3.277 113,348 +0.01(+0.26%)
Mar 01, 2022 3.260 3.310 3.260 3.268 142,284 -0.01(-0.26%)
Feb 28, 2022 3.252 3.277 3.243 3.277 42,430 +0.04(+1.30%)
Feb 25, 2022 3.235 3.243 3.235 3.235 87,809 +0.00(+0.00%)
Feb 24, 2022 3.243 3.262 3.226 3.235 65,175 -0.01(-0.26%)
Feb 23, 2022 3.268 3.268 3.243 3.243 197,644 -0.02(-0.52%)
Feb 22, 2022 3.260 3.260 3.243 3.260 135,515 +0.01(+0.26%)
Feb 18, 2022 3.252 0 +0.01(+0.39%)
Feb 17, 2022 3.260 3.268 3.226 3.239 216,399 -0.02(-0.64%)
Feb 16, 2022 3.252 3.277 3.243 3.260 79,114 +0.01(+0.26%)
Feb 15, 2022 3.285 3.285 3.243 3.252 142,865 -0.03(-0.88%)
Feb 14, 2022 3.306 3.314 3.280 3.280 60,467 -0.04(-1.23%)
Feb 11, 2022 3.306 3.339 3.297 3.321 1,379,818 +0.02(+0.48%)
Feb 10, 2022 3.306 3.339 3.297 3.306 186,799 -0.02(-0.50%)
Feb 09, 2022 3.347 3.356 3.322 3.322 336,644 -0.02(-0.50%)
Feb 08, 2022 3.347 3.364 3.331 3.339 229,293 -0.02(-0.50%)
Feb 07, 2022 3.389 3.390 3.347 3.356 201,502 -0.05(-1.47%)
Feb 04, 2022 3.456 3.456 3.389 3.406 30,969 -0.06(-1.69%)
Feb 03, 2022 3.472 3.431 3.464 74,229 -0.01(-0.24%)
Feb 02, 2022 3.498 3.498 3.447 3.472 72,353 -0.03(-0.72%)
Feb 01, 2022 3.414 3.506 3.401 3.498 132,368 +0.07(+1.95%)
Jan 31, 2022 3.372 3.439 3.431 150,075 +0.04(+1.23%)
Jan 28, 2022 3.389 3.389 3.372 3.389 85,569 -0.01(-0.25%)
Jan 27, 2022 3.356 3.397 3.356 3.397 57,639 +0.04(+1.12%)
Jan 26, 2022 3.364 3.389 3.356 3.360 80,341 -0.00(-0.12%)
Jan 25, 2022 3.331 3.377 3.331 3.364 164,996 +0.02(+0.50%)
Jan 24, 2022 3.364 3.372 3.306 3.347 404,947 -0.04(-1.23%)
Jan 21, 2022 3.406 3.414 3.372 3.389 185,221 -0.03(-0.73%)
Jan 20, 2022 3.422 3.464 3.397 3.414 261,579 -0.11(-3.08%)
Jan 19, 2022 3.397 3.523 3.397 3.523 276,054 +0.12(+3.43%)
Jan 18, 2022 3.439 3.442 3.381 3.406 304,618 -0.04(-1.06%)
Jan 14, 2022 3.442 0 -0.01(-0.24%)
Jan 13, 2022 3.434 3.463 3.426 3.451 207,858 +0.02(+0.73%)
Jan 12, 2022 3.442 3.467 3.426 3.426 143,689 -0.01(-0.24%)
Jan 11, 2022 3.451 3.459 3.417 3.434 101,969 -0.01(-0.24%)
Jan 10, 2022 3.475 3.475 3.442 3.442 157,741 -0.02(-0.72%)
Jan 07, 2022 3.525 3.525 3.467 3.467 127,797 -0.06(-1.65%)
Jan 06, 2022 3.525 3.534 3.517 3.525 443,322 +0.01(+0.24%)
Jan 05, 2022 3.509 3.534 3.500 3.517 118,575 +0.01(+0.24%)
Jan 04, 2022 3.500 3.509 3.492 3.509 123,026 +0.01(+0.24%)
Jan 03, 2022 3.525 3.525 3.500 3.500 102,207 -0.02(-0.71%)
Dec 31, 2021 3.525 3.525 3.509 3.525 104,219 +0.01(+0.35%)
Dec 30, 2021 3.517 3.529 3.509 3.513 95,506 -0.00(-0.12%)
Dec 29, 2021 3.534 3.542 3.509 3.517 1,680,685 -0.01(-0.24%)
Dec 28, 2021 3.525 3.534 3.513 3.525 191,682 +0.01(+0.24%)
Dec 27, 2021 3.517 3.525 3.517 3.517 78,478 -0.01(-0.24%)
Dec 23, 2021 3.525 3.534 3.523 3.525 89,250 +0.00(+0.00%)
Dec 22, 2021 3.517 3.525 3.509 3.525 81,502 +0.00(+0.00%)
Dec 21, 2021 3.525 3.534 3.509 3.525 97,368 +0.00(+0.00%)
Dec 20, 2021 3.525 3.534 3.509 3.525 98,544 +0.00(+0.00%)
Dec 17, 2021 3.509 3.525 3.509 3.525 126,064 +0.01(+0.24%)
Dec 16, 2021 3.509 3.534 3.494 3.517 84,091 +0.02(+0.47%)
Dec 15, 2021 3.525 3.525 3.475 3.500 185,490 -0.02(-0.47%)
Dec 14, 2021 3.517 3.525 3.484 3.517 98,896 +0.01(+0.15%)
Dec 13, 2021 3.503 3.512 3.489 3.512 74,133 +0.02(+0.47%)
Dec 10, 2021 3.495 3.495 3.487 3.495 99,796 +0.00(+0.00%)
Dec 09, 2021 3.487 3.495 3.479 3.495 101,269 +0.02(+0.47%)
Dec 08, 2021 3.495 3.495 3.479 3.479 98,476 +0.00(+0.00%)
Dec 07, 2021 3.462 3.487 3.462 3.479 146,528 +0.01(+0.24%)
Dec 06, 2021 3.487 3.487 3.462 3.470 47,509 +0.00(+0.10%)
Dec 03, 2021 3.495 3.503 3.437 3.467 280,122 -0.01(-0.33%)
Dec 02, 2021 3.528 3.536 3.454 3.479 415,570 -0.04(-1.17%)
Dec 01, 2021 3.528 3.536 3.516 3.520 63,495 +0.00(+0.00%)
Nov 30, 2021 3.536 3.545 3.512 3.520 82,257 -0.01(-0.23%)
Nov 29, 2021 3.528 3.535 3.520 3.528 46,425 +0.00(+0.00%)
Nov 26, 2021 3.520 3.545 3.520 3.528 72,473 +0.00(+0.00%)
Nov 24, 2021 3.536 3.545 3.520 3.528 63,233 +0.00(+0.00%)
Nov 23, 2021 3.520 3.545 3.520 3.528 152,149 +0.01(+0.23%)
Nov 22, 2021 3.520 3.545 3.520 3.520 94,265 +0.02(+0.47%)
Nov 19, 2021 3.503 3.520 3.501 3.503 107,459 +0.00(+0.00%)
Nov 18, 2021 3.503 3.502 3.495 3.503 70,860 +0.01(+0.24%)
Nov 17, 2021 3.503 3.503 3.495 3.495 132,881 -0.01(-0.24%)
Nov 16, 2021 3.512 3.512 3.495 3.503 53,729 +0.01(+0.15%)
Nov 15, 2021 3.515 3.515 3.498 3.498 115,239 -0.02(-0.45%)
Nov 12, 2021 3.498 3.515 3.498 3.514 34,384 +0.03(+0.92%)
Nov 11, 2021 3.515 3.523 3.482 3.482 103,677 -0.03(-0.93%)
Nov 10, 2021 3.531 3.515 116,270 -0.03(-0.92%)
Nov 09, 2021 3.515 3.547 3.515 3.547 218,153 +0.04(+1.17%)
Nov 08, 2021 3.490 3.521 3.490 3.506 159,218 +0.00(+0.00%)
Nov 05, 2021 3.482 3.506 3.482 3.506 118,660 +0.02(+0.47%)
Nov 04, 2021 3.498 3.498 3.482 3.490 37,712 -0.01(-0.23%)
Nov 03, 2021 3.498 3.498 3.474 3.498 93,315 +0.00(+0.00%)
Nov 02, 2021 3.482 3.498 3.474 3.498 123,108 +0.00(+0.00%)
Nov 01, 2021 3.465 3.498 3.474 3.498 96,170 +0.02(+0.71%)
Oct 29, 2021 3.498 3.498 3.465 3.474 84,873 -0.01(-0.24%)
Oct 28, 2021 3.498 3.506 3.465 3.482 202,191 -0.02(-0.47%)
Oct 27, 2021 3.482 3.498 3.475 3.498 114,959 +0.02(+0.47%)
Oct 26, 2021 3.465 3.482 3.482 90,429 +0.02(+0.47%)
Oct 25, 2021 3.465 3.465 3.454 3.465 82,181 +0.02(+0.47%)
Oct 22, 2021 3.457 3.465 3.449 3.449 87,532 +0.01(+0.24%)
Oct 21, 2021 3.482 3.482 3.441 3.441 219,620 -0.04(-1.18%)
Oct 20, 2021 3.482 3.490 3.473 3.482 140,573 -0.01(-0.23%)
Oct 19, 2021 3.474 3.490 3.465 3.490 268,789 +0.02(+0.71%)
Oct 18, 2021 3.474 3.482 3.465 3.465 169,205 -0.02(-0.47%)
Oct 15, 2021 3.498 3.498 3.474 3.482 251,724 -0.01(-0.23%)
Oct 14, 2021 3.506 3.506 3.490 3.490 92,437 +0.00(+0.00%)
Oct 13, 2021 3.498 3.505 3.490 3.490 130,696 -0.01(-0.24%)
Oct 12, 2021 3.506 3.523 3.498 3.498 111,330 -0.01(-0.30%)
Oct 11, 2021 3.509 3.517 3.509 3.509 85,399 -0.01(-0.23%)
Oct 08, 2021 3.517 3.517 3.509 3.517 69,988 +0.01(+0.21%)
Oct 07, 2021 3.509 3.525 3.509 3.510 39,015 +0.00(+0.02%)
Oct 06, 2021 3.517 3.533 3.509 3.509 89,492 -0.02(-0.46%)
Oct 05, 2021 3.517 3.533 3.517 3.525 70,456 +0.00(+0.00%)
Oct 04, 2021 3.533 3.533 3.517 3.525 79,849 -0.01(-0.23%)
Oct 01, 2021 3.517 3.533 3.517 3.533 64,732 +0.02(+0.46%)
Sep 30, 2021 3.533 3.533 3.517 3.517 57,151 -0.02(-0.46%)
Sep 29, 2021 3.533 3.533 3.517 3.533 57,186 +0.01(+0.23%)
Sep 28, 2021 3.525 3.533 3.517 3.525 94,226 +0.00(+0.00%)
Sep 27, 2021 3.533 3.547 3.525 3.525 66,416 -0.03(-0.92%)
Sep 24, 2021 3.550 3.558 3.533 3.558 77,840 +0.02(+0.46%)
Sep 23, 2021 3.566 3.574 3.493 3.541 380,276 -0.02(-0.68%)
Sep 22, 2021 3.574 3.574 3.566 3.566 34,537 -0.02(-0.45%)
Sep 21, 2021 3.574 3.582 3.566 3.582 48,837 +0.00(+0.00%)
Sep 20, 2021 3.582 3.582 3.566 3.582 124,212 +0.00(+0.00%)
Sep 17, 2021 3.582 3.582 3.566 3.582 67,377 +0.01(+0.23%)
Sep 16, 2021 3.574 3.582 3.566 3.574 69,066 -0.01(-0.17%)
Sep 15, 2021 3.574 3.582 3.574 3.580 68,825 +0.00(+0.06%)
Sep 14, 2021 3.582 3.582 3.566 3.578 74,895 +0.00(+0.05%)
Sep 13, 2021 3.576 3.576 3.568 3.576 82,941 +0.00(+0.00%)
Sep 10, 2021 3.576 3.576 3.560 3.576 91,150 +0.02(+0.68%)
Sep 09, 2021 3.576 3.585 3.568 3.552 152,855 -0.02(-0.68%)
Sep 08, 2021 3.576 3.576 3.568 3.576 251,691 +0.00(+0.00%)
Sep 07, 2021 3.560 3.576 3.560 3.576 90,013 +0.01(+0.23%)
Sep 03, 2021 3.560 3.560 3.544 3.568 102,882 +0.01(+0.23%)
Sep 02, 2021 3.568 3.576 3.560 3.560 96,667 -0.02(-0.45%)
Sep 01, 2021 3.576 3.576 3.560 3.576 119,031 +0.00(+0.00%)
Aug 31, 2021 3.576 3.576 3.560 3.576 87,808 +0.02(+0.45%)
Aug 30, 2021 3.576 3.576 3.552 3.560 128,835 -0.02(-0.45%)
Aug 27, 2021 3.576 3.576 3.560 3.576 41,120 +0.01(+0.23%)
Aug 26, 2021 3.568 3.568 3.552 3.568 59,534 +0.00(+0.00%)
Aug 25, 2021 3.576 3.576 3.560 3.568 79,961 -0.01(-0.23%)
Aug 24, 2021 3.568 3.576 3.560 3.576 142,333 +0.02(+0.45%)
Aug 23, 2021 3.568 3.568 3.560 3.560 112,184 -0.01(-0.23%)
Aug 20, 2021 3.568 3.568 3.552 3.568 64,073 +0.01(+0.23%)
Aug 19, 2021 3.568 3.568 3.552 3.560 80,757 -0.01(-0.23%)
Aug 18, 2021 3.568 3.568 3.560 3.568 94,474 +0.00(+0.00%)
Aug 17, 2021 3.576 3.576 3.560 3.568 153,394 +0.01(+0.16%)
Aug 16, 2021 3.571 3.571 3.555 3.563 89,795 -0.01(-0.23%)
Aug 13, 2021 3.563 3.571 3.555 3.571 87,511 +0.01(+0.23%)
Aug 12, 2021 3.555 3.563 3.546 3.563 43,310 +0.01(+0.23%)
Aug 11, 2021 3.563 3.563 3.546 3.555 117,476 +0.00(+0.00%)
Aug 10, 2021 3.555 3.555 3.546 3.555 200,211 +0.01(+0.23%)
Aug 09, 2021 3.555 3.555 3.538 3.546 76,312 -0.01(-0.23%)
Aug 06, 2021 3.555 3.562 3.546 3.555 70,464 -0.01(-0.23%)
Aug 05, 2021 3.563 3.571 3.546 3.563 82,753 -0.01(-0.23%)
Aug 04, 2021 3.571 3.571 3.555 3.571 114,547 +0.00(+0.00%)
Aug 03, 2021 3.563 3.571 3.555 3.571 76,664 +0.01(+0.23%)
Aug 02, 2021 3.555 3.563 3.546 3.563 165,659 +0.01(+0.23%)
Jul 30, 2021 3.555 3.555 3.546 3.555 85,832 +0.00(+0.00%)
Jul 29, 2021 3.563 3.563 3.539 3.555 115,376 +0.00(+0.00%)
Jul 28, 2021 3.546 3.563 3.546 3.555 67,330 +0.01(+0.23%)
Jul 27, 2021 3.555 3.555 3.538 3.546 41,426 +0.00(+0.00%)
Jul 26, 2021 3.546 3.571 3.546 3.546 61,132 -0.01(-0.23%)
Jul 23, 2021 3.538 3.555 3.538 3.555 120,207 +0.02(+0.68%)
Jul 22, 2021 3.546 3.546 3.530 3.530 60,224 -0.02(-0.45%)
Jul 21, 2021 3.579 3.579 3.538 3.546 77,497 -0.02(-0.68%)
Jul 20, 2021 3.571 3.571 3.563 3.571 65,459 +0.00(+0.00%)
Jul 19, 2021 3.563 3.571 3.555 3.571 99,670 +0.01(+0.23%)
Jul 16, 2021 3.555 3.563 3.538 3.563 69,198 +0.02(+0.68%)
Jul 15, 2021 3.555 3.563 3.538 3.538 61,865 -0.02(-0.45%)
Jul 14, 2021 3.563 3.563 3.546 3.555 115,764 +0.00(+0.11%)
Jul 13, 2021 3.546 3.555 3.530 3.551 124,424 +0.01(+0.28%)
Jul 12, 2021 3.549 3.549 3.525 3.541 84,195 +0.00(+0.00%)
Jul 09, 2021 3.541 3.549 3.533 3.541 67,456 +0.01(+0.34%)
Jul 08, 2021 3.541 3.557 3.525 3.529 272,082 -0.01(-0.34%)
Jul 07, 2021 3.541 3.541 3.525 3.541 71,190 +0.00(+0.00%)
Jul 06, 2021 3.533 3.541 3.525 3.541 147,631 +0.01(+0.23%)
Jul 02, 2021 3.517 3.533 3.501 3.533 63,390 +0.02(+0.45%)
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.