EODData

USMF, MFGJX: MFS Government Securities Fund Class R4

20 Jan 2026
LAST:

8.680

CHANGE:
 0.03
OPEN:
8.680
HIGH:
8.680
ASK:
0.000
VOLUME:
0
CHG(%):
0.34
PREV:
8.710
LOW:
8.680
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
20 Jan 268.6808.6808.6808.6800
16 Jan 268.7108.7108.7108.7100
15 Jan 268.7308.7308.7308.7300
14 Jan 268.7408.7408.7408.7400
13 Jan 268.7308.7308.7308.7300
12 Jan 268.7208.7208.7208.7200
09 Jan 268.7308.7308.7308.7300
08 Jan 268.7208.7208.7208.7200
07 Jan 268.7308.7308.7308.7300
06 Jan 268.7208.7208.7208.7200

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

MA5:8.720.4%
MA10:8.720.5%
MA20:8.720.5%
MA50:8.730.6%
MA100:8.740.7%
MA200:8.660.2%
RSI14:33.33 
WPR14:-100.00 
MTM14:-0.06
ROC14:-0.01 
ATR:0.01 
Week High:8.740.7%
Week Low:8.680.0%
Month High:8.740.7%
Month Low:8.680.2%
Year High:8.811.5%
Year Low:8.442.8%
Volatility:2.11