MFS Government Securities Fund Class A (MFGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.60
-0.02 (-0.23%)
Mar 7, 2025, 4:00 PM EST

MFGSX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 12, 20258.608.608.608.608.60-0.23%
Mar 11, 20258.628.628.628.628.62-0.35%
Mar 10, 20258.658.658.658.658.650.58%
Mar 7, 20258.608.608.608.608.60-0.23%
Mar 6, 20258.628.628.628.628.62-
Mar 5, 20258.628.628.628.628.62-0.35%
Mar 4, 20258.658.658.658.658.65-0.23%
Mar 3, 20258.678.678.678.678.670.12%
Feb 28, 20258.668.668.668.668.660.46%
Feb 27, 20258.628.628.628.628.62-0.12%
Feb 26, 20258.638.638.638.638.630.23%
Feb 25, 20258.618.618.618.618.610.58%
Feb 24, 20258.568.568.568.568.560.23%
Feb 21, 20258.548.548.548.548.540.47%
Feb 20, 20258.508.508.508.508.500.12%
Feb 19, 20258.498.498.498.498.490.12%
Feb 18, 20258.488.488.488.488.48-0.47%
Feb 14, 20258.528.528.528.528.520.35%
Feb 13, 20258.498.498.498.498.490.59%
Feb 12, 20258.448.448.448.448.44-0.59%
Feb 11, 20258.498.498.498.498.49-0.24%
Feb 10, 20258.518.518.518.518.51-
Feb 7, 20258.518.518.518.518.51-0.23%
Feb 6, 20258.538.538.538.538.53-0.12%
Feb 5, 20258.548.548.548.548.540.47%
Feb 4, 20258.508.508.508.508.500.12%
Feb 3, 20258.498.498.498.498.49-
Jan 31, 20258.498.498.498.498.49-0.12%
Jan 30, 20258.508.508.508.508.480.12%
Jan 29, 20258.498.498.498.498.47-
Jan 28, 20258.498.498.498.498.47-0.12%
Jan 27, 20258.508.508.508.508.480.59%
Jan 24, 20258.458.458.458.458.430.12%
Jan 23, 20258.448.448.448.448.42-0.24%
Jan 22, 20258.468.468.468.468.44-0.12%
Jan 21, 20258.478.478.478.478.450.24%
Jan 17, 20258.458.458.458.458.43-0.12%
Jan 16, 20258.468.468.468.468.440.24%
Jan 15, 20258.448.448.448.448.420.84%
Jan 14, 20258.378.378.378.378.350.12%
Jan 13, 20258.368.368.368.368.34-0.24%
Jan 10, 20258.388.388.388.388.36-0.59%
Jan 8, 20258.438.438.438.438.410.12%
Jan 7, 20258.428.428.428.428.40-0.36%
Jan 6, 20258.458.458.458.458.43-
Jan 3, 20258.458.458.458.458.43-0.24%
Jan 2, 20258.478.478.478.478.45-
Dec 31, 20248.478.478.478.478.45-0.12%
Dec 30, 20248.488.488.488.488.430.47%
Dec 27, 20248.448.448.448.448.39-0.24%