Skip to main content
MFS Government Securities Fund Class R3 (MFGHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.36
-0.01 (-0.12%)
Jan 13, 2025, 3:03 PM EST

MFGHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.368.368.368.368.36-
Jan 13, 20258.368.368.368.368.36-0.12%
Jan 10, 20258.378.378.378.378.37-0.59%
Jan 8, 20258.428.428.428.428.42-
Jan 7, 20258.428.428.428.428.42-0.24%
Jan 6, 20258.448.448.448.448.44-0.12%
Jan 3, 20258.458.458.458.458.45-0.12%
Jan 2, 20258.468.468.468.468.46-
Dec 31, 20248.468.468.468.468.46-0.12%
Dec 30, 20248.478.478.478.478.450.36%
Dec 27, 20248.448.448.448.448.42-0.12%
Dec 26, 20248.458.458.458.458.43-
Dec 24, 20248.458.458.458.458.430.12%
Dec 23, 20248.448.448.448.448.42-0.35%
Dec 20, 20248.478.478.478.478.450.24%
Dec 19, 20248.458.458.458.458.43-0.24%
Dec 18, 20248.478.478.478.478.45-0.82%
Dec 17, 20248.548.548.548.548.52-
Dec 16, 20248.548.548.548.548.520.12%
Dec 13, 20248.538.538.538.538.51-0.47%
Dec 12, 20248.578.578.578.578.55-0.35%
Dec 11, 20248.608.608.608.608.58-0.23%
Dec 10, 20248.628.628.628.628.60-0.12%
Dec 9, 20248.638.638.638.638.61-0.35%
Dec 6, 20248.668.668.668.668.640.35%
Dec 5, 20248.638.638.638.638.61-
Dec 4, 20248.638.638.638.638.610.23%
Dec 3, 20248.618.618.618.618.59-0.12%
Dec 2, 20248.628.628.628.628.60-
Nov 29, 20248.628.628.628.628.600.23%
Nov 27, 20248.608.608.608.608.550.23%
Nov 26, 20248.588.588.588.588.53-0.12%
Nov 25, 20248.598.598.598.598.540.82%
Nov 22, 20248.528.528.528.528.470.12%
Nov 21, 20248.518.518.518.518.46-0.12%
Nov 20, 20248.528.528.528.528.47-0.12%
Nov 19, 20248.538.538.538.538.480.12%
Nov 18, 20248.528.528.528.528.470.12%
Nov 15, 20248.518.518.518.518.46-
Nov 14, 20248.518.518.518.518.46-
Nov 13, 20248.518.518.518.518.46-
Nov 12, 20248.518.518.518.518.46-0.58%
Nov 11, 20248.568.568.568.568.51-0.23%
Nov 8, 20248.588.588.588.588.530.12%
Nov 7, 20248.578.578.578.578.520.71%
Nov 6, 20248.518.518.518.518.46-0.70%
Nov 5, 20248.578.578.578.578.520.12%
Nov 4, 20248.568.568.568.568.510.35%
Nov 1, 20248.538.538.538.538.48-0.35%
Oct 31, 20248.568.568.568.568.51-0.12%
Oct 30, 20248.578.578.578.578.49-0.12%
Oct 29, 20248.588.588.588.588.500.12%
Oct 28, 20248.578.578.578.578.49-0.23%
Oct 25, 20248.598.598.598.598.51-0.23%
Oct 24, 20248.618.618.618.618.530.12%
Oct 23, 20248.608.608.608.608.52-0.23%
Oct 22, 20248.628.628.628.628.54-
Oct 21, 20248.628.628.628.628.54-0.69%
Oct 18, 20248.688.688.688.688.600.12%
Oct 17, 20248.678.678.678.678.59-0.46%
Oct 16, 20248.718.718.718.718.630.11%
Oct 15, 20248.708.708.708.708.620.35%
Oct 14, 20248.678.678.678.678.59-0.23%
Oct 11, 20248.698.698.698.698.610.12%
Oct 10, 20248.688.688.688.688.60-
Oct 9, 20248.688.688.688.688.60-0.34%
Oct 8, 20248.718.718.718.718.630.11%
Oct 7, 20248.708.708.708.708.62-0.34%
Oct 4, 20248.738.738.738.738.65-0.80%
Oct 3, 20248.808.808.808.808.72-0.45%
Oct 2, 20248.848.848.848.848.76-0.34%
Oct 1, 20248.878.878.878.878.790.34%
Sep 30, 20248.848.848.848.848.76-0.34%
Sep 27, 20248.878.878.878.878.760.34%
Sep 26, 20248.848.848.848.848.73-0.11%
Sep 25, 20248.858.858.858.858.74-0.34%
Sep 24, 20248.888.888.888.888.770.23%
Sep 23, 20248.868.868.868.868.75-0.11%
Sep 20, 20248.878.878.878.878.76-0.11%
Sep 19, 20248.888.888.888.888.77-
Sep 18, 20248.888.888.888.888.77-0.34%
Sep 17, 20248.918.918.918.918.80-0.22%
Sep 16, 20248.938.938.938.938.820.22%
Sep 13, 20248.918.918.918.918.800.22%
Sep 12, 20248.898.898.898.898.78-0.22%
Sep 11, 20248.918.918.918.918.80-
Sep 10, 20248.918.918.918.918.800.34%
Sep 9, 20248.888.888.888.888.770.11%
Sep 6, 20248.878.878.878.878.760.23%
Sep 5, 20248.858.858.858.858.740.11%
Sep 4, 20248.848.848.848.848.730.45%
Sep 3, 20248.808.808.808.808.690.46%
Aug 30, 20248.768.768.768.768.65-0.34%
Aug 29, 20248.798.798.798.798.65-0.11%
Aug 28, 20248.808.808.808.808.66-0.11%
Aug 27, 20248.818.818.818.818.670.11%
Aug 26, 20248.808.808.808.808.66-0.11%
Aug 23, 20248.818.818.818.818.670.34%
Aug 22, 20248.788.788.788.788.64-0.34%
Aug 21, 20248.818.818.818.818.670.23%