EODData

MEMBERSHIP REGISTER LOG IN

USMF, MFGSX: MFS Government Securities Trust A

05 Nov 2026
LAST:

8.410

CHANGE:
 0.03		OPEN:
8.410		HIGH:
8.410		ASK:
0.000		VOLUME:
0
CHG(%):
0.36		PREV:
8.380		LOW:
8.410		BID:
0.000		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
05 Nov 268.4108.4108.4108.4100
04 Nov 268.3808.3808.3808.3800
03 Nov 268.3508.3508.3508.3500
02 Nov 268.3708.3708.3708.3700
30 Oct 268.3708.3708.3708.3700
29 Oct 268.3408.3408.3408.3400
28 Oct 268.3108.3108.3108.3100
27 Oct 268.3308.3308.3308.3300
26 Oct 268.3308.3308.3308.3300
23 Oct 268.3308.3308.3308.3300

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.

  Download

TECHNICAL INDICATORS

MA5:8.380.4%
MA10:8.350.7%
MA20:8.301.3%
MA50:8.311.2%
MA100:8.410.0%
MA200:8.531.5%
STO9:100.00 
STO14:100.00 
RSI14:70.97 
MTM14:0.16
ROC14:0.02 
ATR:0.02 
Week High:8.410.0%
Week Low:8.340.8%
Month High:8.410.0%
Month Low:8.181.5%
Year High:8.835.0%
Year Low:8.182.8%
Volatility:4.33