MFS Government Securities Fund Class C (MFGDX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.55
0.00 (0.00%)
Jun 8, 2026, 4:00 PM EST
MFGDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 9, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Jun 8, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jun 5, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| Jun 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.12% |
| Jun 3, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.12% |
| Jun 2, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | - |
| Jun 1, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| May 29, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.24% |
| May 28, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | 0.22% |
| May 27, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | - |
| May 26, 2026 | 8.58 | 8.58 | 8.58 | 8.58 | 8.56 | 0.35% |
| May 22, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| May 21, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | - |
| May 20, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.53 | 0.59% |
| May 19, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.48 | -0.35% |
| May 18, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.51 | -0.12% |
| May 15, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.52 | -0.58% |
| May 14, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.57 | -0.10% |
| May 13, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | - |
| May 12, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -0.23% |
| May 11, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.60 | -0.23% |
| May 8, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.62 | 0.12% |
| May 7, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | -0.23% |
| May 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.63 | 0.47% |
| May 5, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.59 | 0.12% |
| May 4, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.58 | -0.35% |
| May 1, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | - |
| Apr 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.61 | 0.47% |
| Apr 29, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.57 | -0.46% |
| Apr 28, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | -0.12% |
| Apr 27, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | -0.12% |
| Apr 24, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | 0.12% |
| Apr 23, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | -0.12% |
| Apr 22, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
| Apr 21, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -0.23% |
| Apr 20, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | -0.12% |
| Apr 17, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.66 | 0.35% |
| Apr 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | -0.12% |
| Apr 15, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.64 | -0.12% |
| Apr 14, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.65 | 0.23% |
| Apr 13, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | 0.12% |
| Apr 10, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | -0.12% |
| Apr 9, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | - |
| Apr 8, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.63 | 0.23% |
| Apr 7, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
| Apr 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | -0.12% |
| Apr 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.62 | 0.12% |
| Apr 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | - |
| Mar 31, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.61 | 0.46% |
| Mar 30, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.57 | 0.47% |