USMF, MFGHX End of Day and Historical Stock Data [MFS Government Securities Fund Class R3]

28 Sep 2026

LAST: 8.210	CHANGE: 0.04	OPEN: 8.210	HIGH: 8.210	ASK: 0.000	VOLUME: 0
LAST: 8.210	CHG(%): 0.48	PREV: 8.250	LOW: 8.210	BID: 0.000

Period:

Date	Open	High	Low	Close
28 Sep 26	8.210	8.210	8.210	8.210
25 Sep 26	8.250	8.250	8.250	8.250
24 Sep 26	8.240	8.240	8.240	8.240
23 Sep 26	8.270	8.270	8.270	8.270
22 Sep 26	8.340	8.340	8.340	8.340
21 Sep 26	8.340	8.340	8.340	8.340
18 Sep 26	8.330	8.330	8.330	8.330
17 Sep 26	8.360	8.360	8.360	8.360
16 Sep 26	8.330	8.330	8.330	8.330
15 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:

8.210