MFS Government Securities R4 (MFGJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.21
-0.04 (-0.48%)
At close: Sep 28, 2026
MFGJX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 28, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.48% |
| Sep 25, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 0.12% |
| Sep 24, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | -0.36% |
| Sep 23, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% |
| Sep 22, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Sep 21, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | 0.12% |
| Sep 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.36% |
| Sep 17, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.36% |
| Sep 16, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | - |
| Sep 15, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.12% |
| Sep 14, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | - |
| Sep 11, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.24% |
| Sep 10, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.59% |
| Sep 9, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.24% |
| Sep 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | - |
| Sep 4, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% |
| Sep 3, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.24% |
| Sep 2, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | - |
| Sep 1, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.24% |
| Aug 31, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.21% |
| Aug 28, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.35% |
| Aug 27, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | - |
| Aug 26, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | -0.12% |
| Aug 25, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 0.36% |
| Aug 24, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 0.12% |
| Aug 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.12% |
| Aug 20, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | -0.24% |
| Aug 19, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 0.24% |
| Aug 18, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 0.12% |
| Aug 17, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.42 | -0.24% |
| Aug 14, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | -0.24% |
| Aug 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 0.24% |
| Aug 12, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | 0.12% |
| Aug 11, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | - |
| Aug 10, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | -0.24% |
| Aug 7, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.45 | 0.12% |
| Aug 6, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.44 | -0.24% |
| Aug 5, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | - |
| Aug 4, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.46 | 0.36% |
| Aug 3, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.43 | 0.24% |
| Jul 31, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.41 | -0.04% |
| Jul 30, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.12% |
| Jul 29, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | -0.23% |
| Jul 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | 0.23% |
| Jul 27, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.43 | 0.12% |
| Jul 24, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | 0.24% |
| Jul 23, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.40 | -0.24% |
| Jul 22, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.42 | -0.23% |
| Jul 21, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.43 | -0.12% |
| Jul 20, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.44 | -0.35% |