EODData

USMF, MFGHX: MFS Government Securities Fund Class R3

12 Nov 2026
LAST:

8.270

CHANGE:
 0.04
OPEN:
8.270
HIGH:
8.270
ASK:
0.000
VOLUME:
0
CHG(%):
0.48
PREV:
8.310
LOW:
8.270
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
12 Nov 268.2708.2708.2708.2700
11 Nov 268.3108.3108.3108.3100
10 Nov 268.3308.3308.3308.3300
09 Nov 268.3908.3908.3908.3900
06 Nov 268.3908.3908.3908.3900
05 Nov 268.4008.4008.4008.4000
04 Nov 268.3808.3808.3808.3800
03 Nov 268.3508.3508.3508.3500
02 Nov 268.3708.3708.3708.3700
30 Oct 268.3608.3608.3608.3600

API SERVICE  NEW

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

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

TECHNICAL INDICATORS

MA5:8.340.8%
MA10:8.361.0%
MA20:8.330.7%
MA50:8.300.4%
MA100:8.401.5%
MA200:8.523.0%
RSI14:41.38
WPR14:-100.00 
MTM14:-0.06
ROC14:-0.01 
ATR:0.02 
Week High:8.401.6%
Week Low:8.270.0%
Month High:8.401.6%
Month Low:8.203.0%
Year High:8.836.8%
Year Low:8.171.2%
Volatility:0.64