EODData

USMF, MFGBX: MFS Government Securities Trust B

10 Feb 2026
LAST:

8.750

CHANGE:
 0.03
OPEN:
8.750
HIGH:
8.750
ASK:
0.000
VOLUME:
0
CHG(%):
0.34
PREV:
8.720
LOW:
8.750
BID:
0.000
 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
10 Feb 268.7508.7508.7508.7500
09 Feb 268.7208.7208.7208.7200
06 Feb 268.7208.7208.7208.7200
05 Feb 268.7208.7208.7208.7200
04 Feb 268.6808.6808.6808.6800
03 Feb 268.6808.6808.6808.6800
02 Feb 268.6908.6908.6908.6900
30 Jan 268.7008.7008.7008.7000
29 Jan 268.7108.7108.7108.7100
28 Jan 268.7008.7008.7008.7000

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%
MA10:8.710.5%
MA20:8.710.5%
MA50:8.710.4%
MA100:8.730.3%
MA200:8.661.0%
STO9:100.00 
STO14:100.00 
RSI14:71.43 
MTM14:0.06
ROC14:0.01 
ATR:0.01 
Week High:8.750.0%
Week Low:8.680.8%
Month High:8.750.0%
Month Low:8.671.0%
Year High:8.800.6%
Year Low:8.433.8%
Volatility:1.17