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

22 Apr 2026

LAST: 8.650	CHANGE: 0.00	OPEN: 8.650	HIGH: 8.650	ASK: 0.000	VOLUME: 0
LAST: 8.650	CHG(%): 0.00	PREV: 8.650	LOW: 8.650	BID: 0.000

Period:

Date	Open	High	Low	Close
22 Apr 26	8.650	8.650	8.650	8.650
21 Apr 26	8.650	8.650	8.650	8.650
20 Apr 26	8.670	8.670	8.670	8.670
17 Apr 26	8.680	8.680	8.680	8.680
16 Apr 26	8.650	8.650	8.650	8.650
15 Apr 26	8.660	8.660	8.660	8.660
14 Apr 26	8.670	8.670	8.670	8.670
13 Apr 26	8.650	8.650	8.650	8.650
10 Apr 26	8.640	8.640	8.640	8.640
09 Apr 26	8.650	8.650	8.650	8.650

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:

8.650