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

12 Nov 2026

LAST: 8.250	CHANGE: 0.05	OPEN: 8.250	HIGH: 8.250	ASK: 0.000	VOLUME: 0
LAST: 8.250	CHG(%): 0.60	PREV: 8.300	LOW: 8.250	BID: 0.000

Period:

Date	Open	High	Low	Close
12 Nov 26	8.250	8.250	8.250	8.250
11 Nov 26	8.300	8.300	8.300	8.300
10 Nov 26	8.310	8.310	8.310	8.310
09 Nov 26	8.380	8.380	8.380	8.380
06 Nov 26	8.380	8.380	8.380	8.380
05 Nov 26	8.390	8.390	8.390	8.390
04 Nov 26	8.370	8.370	8.370	8.370
03 Nov 26	8.340	8.340	8.340	8.340
02 Nov 26	8.360	8.360	8.360	8.360
30 Oct 26	8.350	8.350	8.350	8.350

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:

8.250