Skip to main content
MFS Government Securities Fund Class R6 (MFGKX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.35
-0.02 (-0.24%)
Jan 13, 2025, 9:30 AM EST

MFGKX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 14, 20258.368.368.368.368.360.12%
Jan 13, 20258.358.358.358.358.35-0.24%
Jan 10, 20258.378.378.378.378.37-0.59%
Jan 8, 20258.428.428.428.428.420.12%
Jan 7, 20258.418.418.418.418.41-0.36%
Jan 6, 20258.448.448.448.448.44-
Jan 3, 20258.448.448.448.448.44-0.24%
Jan 2, 20258.468.468.468.468.46-
Dec 31, 20248.468.468.468.468.46-0.12%
Dec 30, 20248.478.478.478.478.440.47%
Dec 27, 20248.438.438.438.438.40-0.24%
Dec 26, 20248.458.458.458.458.420.12%
Dec 24, 20248.448.448.448.448.41-
Dec 23, 20248.448.448.448.448.41-0.35%
Dec 20, 20248.478.478.478.478.440.24%
Dec 19, 20248.458.458.458.458.42-0.24%
Dec 18, 20248.478.478.478.478.44-0.70%
Dec 17, 20248.538.538.538.538.50-
Dec 16, 20248.538.538.538.538.50-
Dec 13, 20248.538.538.538.538.50-0.35%
Dec 12, 20248.568.568.568.568.53-0.35%
Dec 11, 20248.598.598.598.598.56-0.23%
Dec 10, 20248.618.618.618.618.58-0.23%
Dec 9, 20248.638.638.638.638.60-0.23%
Dec 6, 20248.658.658.658.658.620.23%
Dec 5, 20248.638.638.638.638.60-
Dec 4, 20248.638.638.638.638.600.35%
Dec 3, 20248.608.608.608.608.57-0.23%
Dec 2, 20248.628.628.628.628.59-
Nov 29, 20248.628.628.628.628.590.35%
Nov 27, 20248.598.598.598.598.530.23%
Nov 26, 20248.578.578.578.578.51-0.12%
Nov 25, 20248.588.588.588.588.520.82%
Nov 22, 20248.518.518.518.518.46-
Nov 21, 20248.518.518.518.518.46-
Nov 20, 20248.518.518.518.518.46-0.12%
Nov 19, 20248.528.528.528.528.470.12%
Nov 18, 20248.518.518.518.518.460.12%
Nov 15, 20248.508.508.508.508.45-0.12%
Nov 14, 20248.518.518.518.518.46-
Nov 13, 20248.518.518.518.518.46-
Nov 12, 20248.518.518.518.518.46-0.47%
Nov 11, 20248.558.558.558.558.49-0.23%
Nov 8, 20248.578.578.578.578.510.12%
Nov 7, 20248.568.568.568.568.500.59%
Nov 6, 20248.518.518.518.518.46-0.70%
Nov 5, 20248.578.578.578.578.510.12%
Nov 4, 20248.568.568.568.568.500.47%
Nov 1, 20248.528.528.528.528.47-0.47%
Oct 31, 20248.568.568.568.568.50-
Oct 30, 20248.568.568.568.568.47-0.12%
Oct 29, 20248.578.578.578.578.48-
Oct 28, 20248.578.578.578.578.48-0.23%
Oct 25, 20248.598.598.598.598.50-0.12%
Oct 24, 20248.608.608.608.608.510.12%
Oct 23, 20248.598.598.598.598.50-0.23%
Oct 22, 20248.618.618.618.618.52-0.12%
Oct 21, 20248.628.628.628.628.53-0.58%
Oct 18, 20248.678.678.678.678.58-
Oct 17, 20248.678.678.678.678.58-0.46%
Oct 16, 20248.718.718.718.718.620.11%
Oct 15, 20248.708.708.708.708.610.35%
Oct 14, 20248.678.678.678.678.58-0.12%
Oct 11, 20248.688.688.688.688.59-
Oct 10, 20248.688.688.688.688.59-
Oct 9, 20248.688.688.688.688.59-0.23%
Oct 8, 20248.708.708.708.708.61-
Oct 7, 20248.708.708.708.708.61-0.23%
Oct 4, 20248.728.728.728.728.63-0.91%
Oct 3, 20248.808.808.808.808.71-0.34%
Oct 2, 20248.838.838.838.838.74-0.34%
Oct 1, 20248.868.868.868.868.770.34%
Sep 30, 20248.838.838.838.838.74-0.34%
Sep 27, 20248.868.868.868.868.740.23%
Sep 26, 20248.848.848.848.848.72-
Sep 25, 20248.848.848.848.848.72-0.34%
Sep 24, 20248.878.878.878.878.750.11%
Sep 23, 20248.868.868.868.868.74-0.11%
Sep 20, 20248.878.878.878.878.75-
Sep 19, 20248.878.878.878.878.75-
Sep 18, 20248.878.878.878.878.75-0.34%
Sep 17, 20248.908.908.908.908.78-0.22%
Sep 16, 20248.928.928.928.928.800.22%
Sep 13, 20248.908.908.908.908.780.11%
Sep 12, 20248.898.898.898.898.77-0.11%
Sep 11, 20248.908.908.908.908.78-0.11%
Sep 10, 20248.918.918.918.918.790.45%
Sep 9, 20248.878.878.878.878.75-
Sep 6, 20248.878.878.878.878.750.23%
Sep 5, 20248.858.858.858.858.730.23%
Sep 4, 20248.838.838.838.838.710.46%
Sep 3, 20248.798.798.798.798.670.34%
Aug 30, 20248.768.768.768.768.64-0.23%
Aug 29, 20248.788.788.788.788.63-0.11%
Aug 28, 20248.798.798.798.798.64-0.11%
Aug 27, 20248.808.808.808.808.65-
Aug 26, 20248.808.808.808.808.65-0.11%
Aug 23, 20248.818.818.818.818.660.46%
Aug 22, 20248.778.778.778.778.62-0.45%
Aug 21, 20248.818.818.818.818.660.23%