USMF, MGVSX End of Day and Historical Stock Data [MFS Government Securities Fund Cl R2]

26 Mar 2026

LAST: 8.560	CHANGE: 0.05	OPEN: 8.560	HIGH: 8.560	ASK: 0.000	VOLUME: 0
LAST: 8.560	CHG(%): 0.58	PREV: 8.610	LOW: 8.560	BID: 0.000

Period:

Date	Open	High	Low	Close
26 Mar 26	8.560	8.560	8.560	8.560
25 Mar 26	8.610	8.610	8.610	8.610
24 Mar 26	8.580	8.580	8.580	8.580
23 Mar 26	8.610	8.610	8.610	8.610
20 Mar 26	8.580	8.580	8.580	8.580
19 Mar 26	8.650	8.650	8.650	8.650
18 Mar 26	8.650	8.650	8.650	8.650
17 Mar 26	8.690	8.690	8.690	8.690
16 Mar 26	8.680	8.680	8.680	8.680
13 Mar 26	8.650	8.650	8.650	8.650

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:

8.560