MFS Government Securities Fund Class R6 (MFGKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.56
+0.05 (0.59%)
Jun 4, 2025, 12:37 PM EDT
MFGKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 6, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.59% |
| Jun 5, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -0.23% |
| Jun 4, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.59% |
| Jun 3, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jun 2, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.35% |
| May 30, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| May 29, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.35% |
| May 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -0.24% |
| May 27, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.35% |
| May 23, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.12% |
| May 22, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.24% |
| May 21, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.71% |
| May 20, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| May 19, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| May 16, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | - |
| May 15, 2025 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 0.47% |
| May 14, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | -0.24% |
| May 13, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| May 12, 2025 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.58% |
| May 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| May 8, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.70% |
| May 7, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| May 6, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% |
| May 5, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |
| May 2, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.58% |
| May 1, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.35% |
| Apr 30, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Apr 29, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Apr 28, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.35% |
| Apr 25, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| Apr 24, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.59% |
| Apr 23, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | - |
| Apr 22, 2025 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.12% |
| Apr 21, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.47% |
| Apr 17, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Apr 16, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.23% |
| Apr 15, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.12% |
| Apr 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.71% |
| Apr 11, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.35% |
| Apr 10, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% |
| Apr 9, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.35% |
| Apr 8, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.58% |
| Apr 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -1.03% |
| Apr 4, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.23% |
| Apr 3, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.69% |
| Apr 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Apr 1, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.35% |
| Mar 31, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.12% |
| Mar 28, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.58% |
| Mar 27, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.12% |