MFS Government Securities Fund Class R4 (MFGJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.54
+0.04 (0.47%)
Feb 21, 2025, 4:00 PM EST
MFGJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.23% |
| Mar 11, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% |
| Mar 10, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% |
| Mar 7, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.12% |
| Mar 6, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | - |
| Mar 5, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.46% |
| Mar 4, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.23% |
| Mar 3, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% |
| Feb 28, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.46% |
| Feb 27, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% |
| Feb 26, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Feb 25, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% |
| Feb 24, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Feb 21, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Feb 20, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.12% |
| Feb 19, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.12% |
| Feb 18, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.35% |
| Feb 14, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.24% |
| Feb 13, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.59% |
| Feb 12, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.59% |
| Feb 11, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.12% |
| Feb 10, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - |
| Feb 7, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% |
| Feb 6, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.12% |
| Feb 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Feb 4, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.24% |
| Feb 3, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - |
| Jan 31, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% |
| Jan 30, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.47 | 0.12% |
| Jan 29, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Jan 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Jan 27, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 0.47% |
| Jan 24, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | 0.12% |
| Jan 23, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | -0.12% |
| Jan 22, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.24% |
| Jan 21, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | 0.24% |
| Jan 17, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.12% |
| Jan 16, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 0.24% |
| Jan 15, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | 0.84% |
| Jan 14, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | 0.12% |
| Jan 13, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.33 | -0.12% |
| Jan 10, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.34 | -0.71% |
| Jan 8, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.40 | 0.12% |
| Jan 7, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.39 | -0.24% |
| Jan 6, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | -0.12% |
| Jan 3, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.12% |
| Jan 2, 2025 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | -0.12% |
| Dec 31, 2024 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | -0.12% |
| Dec 30, 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.47% |
| Dec 27, 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.39 | -0.12% |