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

06 Nov 2025

LAST: 8.740	CHANGE: 0.03	OPEN: 8.740	HIGH: 8.740	ASK: 0.000	VOLUME: 0
LAST: 8.740	CHG(%): 0.34	PREV: 8.740	LOW: 8.740	BID: 0.000

Period:

Date	Open	High	Low	Close
06 Nov 25	8.740	8.740	8.740	8.740
05 Nov 25	8.710	8.710	8.710	8.710
04 Nov 25	8.740	8.740	8.740	8.740
03 Nov 25	8.730	8.730	8.730	8.730
31 Oct 25	8.740	8.740	8.740	8.740
30 Oct 25	8.740	8.740	8.740	8.740
29 Oct 25	8.750	8.750	8.750	8.750
28 Oct 25	8.800	8.800	8.800	8.800
27 Oct 25	8.790	8.790	8.790	8.790
24 Oct 25	8.790	8.790	8.790	8.790

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:

8.740