Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

MFS Government Securities A MFGSX

Full chart Compare
Set alert

Price alert · MFGSX

All alert types
8.26 USD -0.01 (-0.12%)

Regular-session close

Day range unavailable

8.18 52-week range 8.83
YTD
-5.28%
1 year
-5.49%

MFGSX price history

MFGSX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 20268.278.278.278.27-0.04-0.48%
Nov 11, 20268.318.318.318.31-0.02-0.24%
Nov 10, 20268.338.338.338.33-0.06-0.72%
Nov 9, 20268.398.398.398.39-0.01-0.12%
Nov 6, 20268.408.408.408.40-0.01-0.12%
Nov 5, 20268.418.418.418.41+0.03+0.36%
Nov 4, 20268.388.388.388.38+0.03+0.36%
Nov 3, 20268.358.358.358.35-0.02-0.24%
Nov 2, 20268.378.378.378.370.000.00%
Oct 30, 20268.378.378.378.37+0.03+0.36%
Oct 29, 20268.348.348.348.34+0.03+0.36%
Oct 28, 20268.318.318.318.31-0.02-0.24%
Oct 27, 20268.338.338.338.330.000.00%
Oct 26, 20268.338.338.338.330.000.00%
Oct 23, 20268.338.338.338.33-0.01-0.12%
Oct 22, 20268.348.348.348.34+0.08+0.97%
Oct 21, 20268.268.268.268.26-0.01-0.12%
Oct 20, 20268.278.278.278.27+0.02+0.24%
Oct 19, 20268.258.258.258.25-0.03-0.36%
Oct 16, 20268.288.288.288.280.000.00%
Oct 15, 20268.288.288.288.28+0.05+0.61%
Oct 14, 20268.238.238.238.23+0.01+0.12%
Oct 13, 20268.228.228.228.22+0.01+0.12%
Oct 12, 20268.218.218.218.210.000.00%
Oct 9, 20268.218.218.218.210.000.00%
Oct 8, 20268.218.218.218.21+0.02+0.24%
Oct 7, 20268.198.198.198.190.000.00%
Oct 6, 20268.198.198.198.19+0.01+0.12%
Oct 5, 20268.188.188.188.18-0.01-0.12%
Oct 2, 20268.198.198.198.19-0.02-0.24%
Oct 1, 20268.218.218.218.21+0.02+0.24%
Sep 30, 20268.198.198.198.19-0.01-0.12%
Sep 29, 20268.208.208.208.20-0.01-0.12%
Sep 28, 20268.218.218.218.21-0.04-0.48%
Sep 25, 20268.258.258.258.25+0.01+0.12%
Sep 24, 20268.248.248.248.24-0.04-0.48%
Sep 23, 20268.288.288.288.28-0.06-0.72%
Sep 22, 20268.348.348.348.340.000.00%
Sep 21, 20268.348.348.348.34+0.01+0.12%
Sep 18, 20268.338.338.338.33-0.03-0.36%
Sep 17, 20268.368.368.368.36+0.03+0.36%
Sep 16, 20268.338.338.338.33-0.01-0.12%
Sep 15, 20268.348.348.348.34-0.01-0.12%
Sep 14, 20268.358.358.358.350.000.00%
Sep 11, 20268.358.358.358.35-0.01-0.12%
Sep 10, 20268.368.368.368.36-0.05-0.59%
Sep 9, 20268.418.418.418.41-0.02-0.24%
Sep 8, 20268.438.438.438.43-0.01-0.12%
Sep 4, 20268.448.448.448.440.000.00%
Sep 3, 20268.448.448.448.44+0.01+0.12%
Sep 2, 20268.438.438.438.43+0.01+0.12%
Sep 1, 20268.428.428.428.42-0.02-0.24%
Aug 31, 20268.448.448.448.44-0.01-0.12%
Aug 28, 20268.458.458.458.45-0.03-0.35%
Aug 27, 20268.488.488.488.480.000.00%
Aug 26, 20268.488.488.488.48-0.01-0.12%
Aug 25, 20268.498.498.498.49+0.03+0.35%
Aug 24, 20268.468.468.468.46+0.01+0.12%
Aug 21, 20268.458.458.458.45-0.02-0.24%
Aug 20, 20268.478.478.478.47-0.02-0.24%
Aug 19, 20268.498.498.498.49+0.03+0.35%
Aug 18, 20268.468.468.468.460.000.00%
Aug 17, 20268.468.468.468.46-0.01-0.12%
Aug 14, 20268.478.478.478.47-0.02-0.24%
Aug 13, 20268.498.498.498.49+0.02+0.24%

65 days, newest first. Daily bars as drawn on the MFGSX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.