Empower U.S. Government Securities Fund Investor Class (MXGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.89
+0.06 (0.55%)
Feb 24, 2025, 4:00 PM EST
MXGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.27% |
| Mar 12, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.18% |
| Mar 11, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.36% |
| Mar 10, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 0.55% |
| Mar 7, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | -0.09% |
| Mar 6, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Mar 5, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.36% |
| Mar 4, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.27% |
| Mar 3, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.73% |
| Feb 28, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Feb 27, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -0.09% |
| Feb 26, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Feb 25, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Feb 24, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.55% |
| Feb 21, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.09% |
| Feb 20, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.19% |
| Feb 19, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.09% |
| Feb 18, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.37% |
| Feb 14, 2025 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 0.37% |
| Feb 13, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Feb 12, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| Feb 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | -0.19% |
| Feb 10, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.28% |
| Feb 7, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| Feb 6, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.09% |
| Feb 5, 2025 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 0.56% |
| Feb 4, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.19% |
| Feb 3, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | -0.19% |
| Jan 31, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.09% |
| Jan 30, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 0.09% |
| Jan 29, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 28, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | - |
| Jan 27, 2025 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 0.75% |
| Jan 24, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.09% |
| Jan 23, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -0.19% |
| Jan 22, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | -0.19% |
| Jan 21, 2025 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 0.28% |
| Jan 16, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.28% |
| Jan 15, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 0.85% |
| Jan 14, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.09% |
| Jan 13, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.75% |
| Jan 10, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | - |
| Jan 8, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | 0.09% |
| Jan 7, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.28% |
| Jan 6, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -0.09% |
| Jan 3, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -0.19% |
| Jan 2, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| Dec 31, 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.09% |
| Dec 30, 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.47% |
| Dec 27, 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.65% |