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 28, 2006 2.113 2.123 2.100 2.110 119,145 +0.00(+0.00%)
Apr 27, 2006 2.096 2.116 2.090 2.110 148,707 +0.01(+0.48%)
Apr 26, 2006 2.106 2.116 2.086 2.100 225,450 -0.01(-0.32%)
Apr 25, 2006 2.110 2.123 2.096 2.106 108,693 +0.00(+0.00%)
Apr 24, 2006 2.096 2.110 2.096 2.106 275,915 +0.00(+0.16%)
Apr 21, 2006 2.103 2.106 2.096 2.103 203,054 +0.01(+0.48%)
Apr 20, 2006 2.090 2.103 2.090 2.093 243,964 +0.00(+0.14%)
Apr 19, 2006 2.106 2.106 2.086 2.090 119,443 -0.01(-0.30%)
Apr 18, 2006 2.096 2.106 2.093 2.096 124,818 +0.00(+0.00%)
Apr 17, 2006 2.103 2.106 2.086 2.096 379,831 +0.01(+0.32%)
Apr 13, 2006 2.100 2.103 2.080 2.090 298,609 -0.01(-0.48%)
Apr 12, 2006 2.110 2.113 2.096 2.100 143,929 -0.00(-0.16%)
Apr 11, 2006 2.100 2.113 2.100 2.103 253,221 -0.01(-0.48%)
Apr 10, 2006 2.123 2.135 2.106 2.113 242,471 -0.01(-0.63%)
Apr 07, 2006 2.120 2.133 2.120 2.127 201,561 -0.01(-0.31%)
Apr 06, 2006 2.116 2.140 2.116 2.133 69,576 +0.00(+0.00%)
Apr 05, 2006 2.127 2.133 2.123 2.133 86,895 +0.01(+0.47%)
Apr 04, 2006 2.130 2.140 2.123 2.123 101,527 -0.01(-0.47%)
Apr 03, 2006 2.130 2.143 2.117 2.133 169,908 -0.00(-0.16%)
Mar 31, 2006 2.127 2.147 2.127 2.137 142,138 +0.01(+0.31%)
Mar 30, 2006 2.150 2.150 2.127 2.130 125,714 -0.01(-0.47%)
Mar 29, 2006 2.123 2.143 2.120 2.140 156,172 +0.01(+0.47%)
Mar 28, 2006 2.123 2.143 2.123 2.130 309,956 -0.00(-0.16%)
Mar 27, 2006 2.160 2.160 2.123 2.133 315,929 -0.03(-1.24%)
Mar 24, 2006 2.133 2.160 2.133 2.160 113,770 +0.02(+1.10%)
Mar 23, 2006 2.147 2.150 2.133 2.137 111,381 -0.01(-0.31%)
Mar 22, 2006 2.127 2.143 2.127 2.143 97,346 +0.00(+0.16%)
Mar 21, 2006 2.140 2.143 2.123 2.140 319,811 +0.01(+0.31%)
Mar 20, 2006 2.143 2.143 2.133 2.133 154,978 +0.00(+0.00%)
Mar 17, 2006 2.123 2.140 2.123 2.133 253,818 -0.00(-0.16%)
Mar 16, 2006 2.130 2.143 2.130 2.137 234,408 +0.01(+0.31%)
Mar 15, 2006 2.120 2.143 2.120 2.130 109,589 -0.01(-0.31%)
Mar 14, 2006 2.120 2.143 2.120 2.137 132,881 +0.00(+0.00%)
Mar 13, 2006 2.120 2.137 2.120 2.137 147,214 +0.01(+0.63%)
Mar 10, 2006 2.140 2.157 2.103 2.123 369,081 -0.02(-0.78%)
Mar 09, 2006 2.137 2.157 2.137 2.140 48,972 -0.00(-0.16%)
Mar 08, 2006 2.133 2.163 2.133 2.143 78,832 -0.00(-0.16%)
Mar 07, 2006 2.150 2.167 2.143 2.147 172,895 +0.00(+0.16%)
Mar 06, 2006 2.150 2.163 2.143 2.143 174,985 -0.00(-0.16%)
Mar 03, 2006 2.167 2.170 2.147 2.147 186,033 -0.02(-0.77%)
Mar 02, 2006 2.160 2.167 2.147 2.163 157,964 +0.00(+0.00%)
Mar 01, 2006 2.160 2.170 2.160 2.163 130,492 -0.00(-0.15%)
Feb 28, 2006 2.173 2.173 2.160 2.167 210,519 -0.01(-0.31%)
Feb 27, 2006 2.163 2.180 2.163 2.173 149,902 +0.00(+0.15%)
Feb 24, 2006 2.160 2.180 2.160 2.170 126,013 +0.00(+0.00%)
Feb 23, 2006 2.177 2.180 2.160 2.170 165,728 -0.01(-0.31%)
Feb 22, 2006 2.157 2.177 2.157 2.177 184,540 +0.01(+0.46%)
Feb 21, 2006 2.160 2.173 2.157 2.167 146,020 +0.01(+0.47%)
Feb 17, 2006 2.157 2.173 2.153 2.157 107,200 -0.01(-0.62%)
Feb 16, 2006 2.150 2.170 2.150 2.170 108,096 +0.02(+0.78%)
Feb 15, 2006 2.150 2.160 2.147 2.153 112,277 +0.00(+0.16%)
Feb 14, 2006 2.150 2.173 2.150 2.150 78,534 -0.02(-0.77%)
Feb 13, 2006 2.153 2.167 2.153 2.167 108,096 +0.00(+0.15%)
Feb 10, 2006 2.143 2.167 2.143 2.163 132,582 +0.01(+0.47%)
Feb 09, 2006 2.147 2.163 2.147 2.153 127,506 -0.01(-0.46%)
Feb 08, 2006 2.167 2.180 2.143 2.163 309,359 +0.00(+0.00%)
Feb 07, 2006 2.187 2.190 2.163 2.163 121,832 -0.01(-0.31%)
Feb 06, 2006 2.183 2.193 2.163 2.170 60,617 +0.01(+0.31%)
Feb 03, 2006 2.167 2.177 2.150 2.163 82,416 -0.00(-0.15%)
Feb 02, 2006 2.150 2.177 2.150 2.167 139,749 +0.00(+0.15%)
Feb 01, 2006 2.177 2.193 2.160 2.163 135,867 -0.02(-1.07%)
Jan 31, 2006 2.183 2.193 2.180 2.187 110,485 +0.01(+0.31%)
Jan 30, 2006 2.180 2.190 2.177 2.180 108,992 +0.00(+0.15%)
Jan 27, 2006 2.187 2.193 2.177 2.177 168,117 -0.02(-0.91%)
Jan 26, 2006 2.177 2.207 2.177 2.197 103,916 +0.01(+0.61%)
Jan 25, 2006 2.173 2.193 2.173 2.183 170,506 -0.00(-0.15%)
Jan 24, 2006 2.177 2.192 2.177 2.187 122,430 +0.00(+0.15%)
Jan 23, 2006 2.197 2.214 2.177 2.183 171,103 -0.02(-0.76%)
Jan 20, 2006 2.214 2.220 2.197 2.200 100,631 -0.00(-0.15%)
Jan 19, 2006 2.204 2.217 2.193 2.204 112,575 -0.01(-0.30%)
Jan 18, 2006 2.197 2.220 2.197 2.210 144,825 -0.00(-0.15%)
Jan 17, 2006 2.204 2.220 2.197 2.214 137,360 +0.00(+0.00%)
Jan 13, 2006 2.197 2.214 2.197 2.214 49,270 +0.01(+0.30%)
Jan 12, 2006 2.217 2.217 2.200 2.207 117,353 -0.01(-0.45%)
Jan 11, 2006 2.183 2.220 2.183 2.217 203,054 +0.01(+0.30%)
Jan 10, 2006 2.180 2.210 2.180 2.210 101,527 +0.02(+0.76%)
Jan 09, 2006 2.197 2.217 2.170 2.193 131,985 -0.01(-0.61%)
Jan 06, 2006 2.187 2.214 2.187 2.207 94,360 +0.01(+0.61%)
Jan 05, 2006 2.183 2.200 2.173 2.193 108,992 +0.01(+0.61%)
Jan 04, 2006 2.167 2.183 2.167 2.180 101,228 +0.01(+0.62%)
Jan 03, 2006 2.160 2.177 2.160 2.167 95,853 -0.01(-0.46%)
Dec 30, 2005 2.173 2.177 2.150 2.177 194,096 +0.01(+0.31%)
Dec 29, 2005 2.150 2.177 2.150 2.170 132,284 +0.01(+0.62%)
Dec 28, 2005 2.147 2.163 2.143 2.157 140,943 +0.01(+0.47%)
Dec 27, 2005 2.150 2.160 2.147 2.147 165,728 -0.00(-0.16%)
Dec 23, 2005 2.140 2.157 2.140 2.150 175,582 +0.00(+0.16%)
Dec 22, 2005 2.133 2.150 2.133 2.147 438,657 +0.00(+0.00%)
Dec 21, 2005 2.143 2.150 2.143 2.147 197,082 -0.01(-0.31%)
Dec 20, 2005 2.130 2.153 2.130 2.153 263,075 +0.01(+0.63%)
Dec 19, 2005 2.133 2.150 2.133 2.140 98,839 -0.01(-0.31%)
Dec 16, 2005 2.130 2.153 2.130 2.147 245,755 +0.01(+0.31%)
Dec 15, 2005 2.130 2.157 2.127 2.140 154,381 +0.00(+0.16%)
Dec 14, 2005 2.127 2.153 2.127 2.137 209,922 +0.00(+0.00%)
Dec 13, 2005 2.130 2.150 2.130 2.137 283,082 -0.01(-0.31%)
Dec 12, 2005 2.130 2.157 2.130 2.143 296,818 +0.01(+0.47%)
Dec 09, 2005 2.123 2.143 2.123 2.133 315,033 +0.00(+0.00%)
Dec 08, 2005 2.127 2.137 2.127 2.133 200,964 +0.00(+0.16%)
Dec 07, 2005 2.130 2.137 2.127 2.130 278,901 -0.00(-0.16%)
Dec 06, 2005 2.137 2.140 2.127 2.133 640,517 +0.00(+0.00%)
Dec 05, 2005 2.120 2.137 2.120 2.133 168,415 +0.00(+0.16%)
Dec 02, 2005 2.140 2.147 2.123 2.130 692,774 -0.00(-0.16%)
Dec 01, 2005 2.133 2.147 2.130 2.133 364,303 -0.01(-0.31%)
Nov 30, 2005 2.147 2.150 2.137 2.140 523,462 +0.00(+0.16%)
Nov 29, 2005 2.133 2.160 2.133 2.137 691,281 -0.01(-0.31%)
Nov 28, 2005 2.143 2.153 2.137 2.143 489,720 -0.00(-0.16%)
Nov 25, 2005 2.143 2.150 2.143 2.147 366,095 +0.00(+0.00%)
Nov 23, 2005 2.137 2.147 2.137 2.147 1,426,160 +0.01(+0.31%)
Nov 22, 2005 2.147 2.150 2.140 2.140 623,497 -0.00(-0.16%)
Nov 21, 2005 2.137 2.153 2.137 2.143 103,617 -0.01(-0.47%)
Nov 18, 2005 2.140 2.153 2.133 2.153 92,867 +0.01(+0.63%)
Nov 17, 2005 2.133 2.153 2.130 2.140 135,270 +0.00(+0.16%)
Nov 16, 2005 2.130 2.147 2.127 2.137 147,513 +0.01(+0.31%)
Nov 15, 2005 2.133 2.157 2.130 2.130 223,061 -0.00(-0.16%)
Nov 14, 2005 2.133 2.143 2.130 2.133 109,589 -0.01(-0.31%)
Nov 11, 2005 2.147 2.157 2.123 2.140 359,824 -0.01(-0.47%)
Nov 10, 2005 2.133 2.157 2.133 2.150 138,554 +0.00(+0.00%)
Nov 09, 2005 2.160 2.173 2.150 2.150 114,068 -0.04(-1.68%)
Nov 08, 2005 2.150 2.187 2.150 2.187 123,027 +0.04(+1.71%)
Nov 07, 2005 2.163 2.177 2.150 2.150 133,478 -0.03(-1.23%)
Nov 04, 2005 2.163 2.177 2.150 2.177 138,256 +0.01(+0.31%)
Nov 03, 2005 2.167 2.183 2.163 2.170 112,277 +0.00(+0.15%)
Nov 02, 2005 2.173 2.190 2.160 2.167 112,874 +0.01(+0.31%)
Nov 01, 2005 2.160 2.173 2.157 2.160 120,936 +0.00(+0.00%)
Oct 31, 2005 2.170 2.187 2.160 2.160 80,027 +0.00(+0.16%)
Oct 28, 2005 2.157 2.177 2.157 2.157 153,784 -0.00(-0.16%)
Oct 27, 2005 2.163 2.167 2.147 2.160 140,943 +0.01(+0.31%)
Oct 26, 2005 2.143 2.170 2.143 2.153 140,346 -0.00(-0.16%)
Oct 25, 2005 2.163 2.173 2.147 2.157 124,221 -0.02(-0.77%)
Oct 24, 2005 2.163 2.187 2.163 2.173 119,443 +0.02(+0.78%)
Oct 21, 2005 2.143 2.170 2.143 2.157 329,665 +0.00(+0.00%)
Oct 20, 2005 2.150 2.170 2.141 2.157 81,520 -0.00(-0.16%)
Oct 19, 2005 2.157 2.173 2.153 2.160 102,124 +0.00(+0.16%)
Oct 18, 2005 2.177 2.177 2.147 2.157 200,068 -0.02(-0.92%)
Oct 17, 2005 2.167 2.210 2.167 2.177 206,040 +0.00(+0.15%)
Oct 14, 2005 2.167 2.191 2.157 2.173 66,888 +0.01(+0.31%)
Oct 13, 2005 2.147 2.193 2.147 2.167 141,242 +0.02(+0.78%)
Oct 12, 2005 2.204 2.217 2.150 2.150 256,207 -0.06(-2.58%)
Oct 11, 2005 2.210 2.220 2.204 2.207 95,555 -0.02(-0.75%)
Oct 10, 2005 2.224 2.230 2.217 2.224 47,777 +0.01(+0.45%)
Oct 07, 2005 2.217 2.220 2.214 2.214 67,485 -0.01(-0.30%)
Oct 06, 2005 2.220 2.224 2.217 2.220 120,638 -0.00(-0.15%)
Oct 05, 2005 2.240 2.240 2.220 2.224 98,242 -0.00(-0.15%)
Oct 04, 2005 2.240 2.240 2.224 2.227 83,909 +0.00(+0.15%)
Oct 03, 2005 2.230 2.237 2.220 2.224 205,742 -0.01(-0.45%)
Sep 30, 2005 2.234 2.237 2.224 2.234 115,860 +0.00(+0.15%)
Sep 29, 2005 2.234 2.234 2.220 2.230 94,360 +0.00(+0.00%)
Sep 28, 2005 2.217 2.240 2.217 2.230 134,971 +0.01(+0.45%)
Sep 27, 2005 2.217 2.234 2.217 2.220 91,374 +0.00(+0.15%)
Sep 26, 2005 2.224 2.237 2.217 2.217 125,416 -0.01(-0.30%)
Sep 23, 2005 2.224 2.234 2.220 2.224 90,180 -0.01(-0.30%)
Sep 22, 2005 2.234 2.234 2.220 2.230 111,978 -0.00(-0.15%)
Sep 21, 2005 2.210 2.234 2.210 2.234 88,388 +0.02(+0.76%)
Sep 20, 2005 2.207 2.224 2.207 2.217 56,735 +0.01(+0.30%)
Sep 19, 2005 2.217 2.232 2.210 2.210 212,908 -0.01(-0.45%)
Sep 16, 2005 2.220 2.220 2.220 2.220 141,541 +0.00(+0.00%)
Sep 15, 2005 2.234 2.234 2.217 2.220 98,242 -0.00(-0.15%)
Sep 14, 2005 2.230 2.240 2.220 2.224 167,221 -0.01(-0.45%)
Sep 13, 2005 2.230 2.237 2.227 2.234 148,409 +0.00(+0.15%)
Sep 12, 2005 2.230 2.240 2.230 2.230 98,541 -0.01(-0.30%)
Sep 09, 2005 2.230 2.240 2.230 2.237 114,666 +0.00(+0.00%)
Sep 08, 2005 2.227 2.240 2.227 2.237 66,888 +0.01(+0.45%)
Sep 07, 2005 2.244 2.244 2.220 2.227 111,082 -0.01(-0.45%)
Sep 06, 2005 2.227 2.247 2.224 2.237 127,506 +0.00(+0.00%)
Sep 02, 2005 2.230 2.240 2.224 2.237 88,388 +0.01(+0.30%)
Sep 01, 2005 2.220 2.237 2.220 2.230 140,346 -0.00(-0.15%)
Aug 31, 2005 2.234 2.244 2.224 2.234 122,430 +0.01(+0.60%)
Aug 30, 2005 2.220 2.240 2.220 2.220 180,957 -0.00(-0.15%)
Aug 29, 2005 2.220 2.240 2.220 2.224 197,679 +0.00(+0.00%)
Aug 26, 2005 2.224 2.234 2.224 2.224 138,554 -0.00(-0.15%)
Aug 25, 2005 2.217 2.234 2.217 2.227 91,075 +0.01(+0.45%)
Aug 24, 2005 2.214 2.234 2.214 2.217 172,596 -0.01(-0.30%)
Aug 23, 2005 2.224 2.224 2.214 2.224 116,159 +0.00(+0.15%)
Aug 22, 2005 2.217 2.220 2.210 2.220 180,957 +0.01(+0.30%)
Aug 19, 2005 2.217 2.220 2.214 2.214 123,923 -0.01(-0.30%)
Aug 18, 2005 2.210 2.220 2.210 2.220 94,659 +0.01(+0.30%)
Aug 17, 2005 2.217 2.227 2.210 2.214 116,159 -0.01(-0.60%)
Aug 16, 2005 2.227 2.230 2.214 2.227 106,603 +0.01(+0.45%)
Aug 15, 2005 2.220 2.227 2.210 2.217 97,645 +0.00(+0.15%)
Aug 12, 2005 2.217 2.230 2.210 2.214 183,047 +0.00(+0.00%)
Aug 11, 2005 2.210 2.217 2.210 2.214 134,075 +0.00(+0.15%)
Aug 10, 2005 2.230 2.230 2.210 2.210 115,561 -0.01(-0.45%)
Aug 09, 2005 2.214 2.230 2.214 2.220 194,096 -0.00(-0.15%)
Aug 08, 2005 2.227 2.230 2.214 2.224 107,798 +0.01(+0.30%)
Aug 05, 2005 2.220 2.230 2.217 2.217 308,165 -0.01(-0.45%)
Aug 04, 2005 2.234 2.234 2.224 2.227 93,763 -0.00(-0.15%)
Aug 03, 2005 2.230 2.230 2.220 2.230 54,048 -0.00(-0.15%)
Aug 02, 2005 2.230 2.234 2.224 2.234 145,422 +0.00(+0.15%)
Aug 01, 2005 2.224 2.234 2.220 2.230 135,568 +0.01(+0.45%)
Jul 29, 2005 2.234 2.234 2.220 2.220 135,867 -0.01(-0.45%)
Jul 28, 2005 2.227 2.237 2.210 2.230 125,714 +0.01(+0.45%)
Jul 27, 2005 2.214 2.224 2.214 2.220 149,902 +0.00(+0.15%)
Jul 26, 2005 2.227 2.227 2.210 2.217 90,478 -0.01(-0.30%)
Jul 25, 2005 2.217 2.230 2.214 2.224 57,333 -0.00(-0.15%)
Jul 22, 2005 2.224 2.236 2.214 2.227 314,734 -0.01(-0.45%)
Jul 21, 2005 2.240 2.240 2.224 2.237 120,936 -0.00(-0.15%)
Jul 20, 2005 2.217 2.240 2.217 2.240 112,277 +0.00(+0.00%)
Jul 19, 2005 2.227 2.244 2.217 2.240 125,416 +0.00(+0.15%)
Jul 18, 2005 2.230 2.247 2.230 2.237 171,402 +0.01(+0.30%)
Jul 15, 2005 2.217 2.237 2.217 2.230 146,617 +0.00(+0.15%)
Jul 14, 2005 2.237 2.244 2.227 2.227 230,825 -0.01(-0.45%)
Jul 13, 2005 2.230 2.244 2.227 2.237 226,047 +0.00(+0.15%)
Jul 12, 2005 2.227 2.237 2.227 2.234 142,735 +0.01(+0.30%)
Jul 11, 2005 2.234 2.240 2.227 2.227 100,034 -0.01(-0.45%)
Jul 08, 2005 2.224 2.244 2.224 2.237 74,951 +0.00(+0.00%)
Jul 07, 2005 2.247 2.247 2.234 2.237 119,145 -0.00(-0.15%)
Jul 06, 2005 2.240 2.244 2.227 2.240 52,853 +0.00(+0.00%)
Jul 05, 2005 2.234 2.244 2.230 2.240 91,075 +0.01(+0.45%)
Jul 01, 2005 2.230 2.234 2.227 2.230 94,957 -0.00(-0.15%)
Jun 30, 2005 2.227 2.240 2.227 2.234 155,277 +0.00(+0.15%)
Jun 29, 2005 2.230 2.240 2.224 2.230 123,923 +0.01(+0.30%)
Jun 28, 2005 2.227 2.237 2.224 2.224 136,166 -0.01(-0.45%)
Jun 27, 2005 2.214 2.234 2.214 2.234 189,318 +0.02(+0.76%)
Jun 24, 2005 2.204 2.224 2.204 2.217 213,804 +0.01(+0.30%)
Jun 23, 2005 2.217 2.220 2.210 2.210 177,971 +0.00(+0.00%)
Jun 22, 2005 2.207 2.220 2.207 2.210 210,519 +0.01(+0.30%)
Jun 21, 2005 2.204 2.210 2.197 2.204 364,303 +0.00(+0.15%)
Jun 20, 2005 2.210 2.210 2.197 2.200 168,714 -0.01(-0.60%)
Jun 17, 2005 2.217 2.220 2.204 2.214 220,971 -0.00(-0.15%)
Jun 16, 2005 2.204 2.217 2.204 2.217 80,326 +0.00(+0.00%)
Jun 15, 2005 2.220 2.220 2.197 2.217 239,783 +0.01(+0.61%)
Jun 14, 2005 2.204 2.224 2.190 2.204 409,393 +0.01(+0.30%)
Jun 13, 2005 2.217 2.224 2.197 2.197 249,637 -0.03(-1.35%)
Jun 10, 2005 2.210 2.233 2.210 2.227 62,409 -0.00(-0.15%)
Jun 09, 2005 2.234 2.240 2.227 2.230 152,888 -0.01(-0.60%)
Jun 08, 2005 2.254 2.254 2.244 2.244 169,908 -0.01(-0.30%)
Jun 07, 2005 2.247 2.257 2.244 2.250 119,742 -0.00(-0.15%)
Jun 06, 2005 2.247 2.254 2.240 2.254 132,881 +0.00(+0.00%)
Jun 03, 2005 2.247 2.257 2.247 2.254 154,082 +0.00(+0.14%)
Jun 02, 2005 2.244 2.254 2.237 2.251 221,269 +0.00(+0.01%)
Jun 01, 2005 2.244 2.257 2.240 2.250 230,526 +0.01(+0.45%)
May 31, 2005 2.237 2.250 2.237 2.240 145,124 -0.00(-0.15%)
May 27, 2005 2.234 2.244 2.234 2.244 55,242 +0.00(+0.15%)
May 26, 2005 2.237 2.244 2.234 2.240 50,465 +0.00(+0.15%)
May 25, 2005 2.240 2.244 2.230 2.237 110,187 +0.00(+0.00%)
May 24, 2005 2.230 2.244 2.224 2.237 210,818 +0.00(+0.15%)
May 23, 2005 2.224 2.240 2.224 2.234 111,680 +0.01(+0.30%)
May 20, 2005 2.224 2.237 2.224 2.227 90,180 +0.00(+0.15%)
May 19, 2005 2.224 2.230 2.224 2.224 143,332 -0.01(-0.30%)
May 18, 2005 2.220 2.240 2.220 2.230 92,569 +0.00(+0.15%)
May 17, 2005 2.217 2.227 2.214 2.227 286,665 +0.01(+0.45%)
May 16, 2005 2.217 2.227 2.214 2.217 275,318 +0.00(+0.00%)
May 13, 2005 2.210 2.224 2.210 2.217 252,325 +0.01(+0.30%)
May 12, 2005 2.210 2.217 2.207 2.210 256,804 +0.00(+0.00%)
May 11, 2005 2.197 2.220 2.197 2.210 240,978 +0.00(+0.15%)
May 10, 2005 2.210 2.220 2.193 2.207 293,533 -0.00(-0.15%)
May 09, 2005 2.207 2.217 2.207 2.210 103,916 +0.00(+0.15%)
May 06, 2005 2.210 2.214 2.207 2.207 85,103 -0.01(-0.45%)
May 05, 2005 2.224 2.227 2.207 2.217 122,430 +0.01(+0.46%)
May 04, 2005 2.204 2.217 2.204 2.207 120,339 -0.00(-0.15%)
May 03, 2005 2.204 2.217 2.204 2.210 140,943 +0.01(+0.30%)
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.