USMF, MFGGX End of Day and Historical Stock Data [MFS Government Securities Fund Class R1]

02 Oct 2026

LAST: 8.190	CHANGE: 0.01	OPEN: 8.190	HIGH: 8.190	ASK: 0.000	VOLUME: 0
LAST: 8.190	CHG(%): 0.12	PREV: 8.200	LOW: 8.190	BID: 0.000

Period:

Date	Open	High	Low	Close
02 Oct 26	8.190	8.190	8.190	8.190
01 Oct 26	8.200	8.200	8.200	8.200
30 Sep 26	8.180	8.180	8.180	8.180
29 Sep 26	8.200	8.200	8.200	8.200
28 Sep 26	8.210	8.210	8.210	8.210
25 Sep 26	8.240	8.240	8.240	8.240
24 Sep 26	8.230	8.230	8.230	8.230
23 Sep 26	8.270	8.270	8.270	8.270
22 Sep 26	8.330	8.330	8.330	8.330
21 Sep 26	8.330	8.330	8.330	8.330

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

8.190