MFS Government Securities R3 (MFGHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
8.77
+0.03 (0.34%)
Sep 8, 2025, 4:00 PM EDT
MFGHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 9, 2025 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.23% |
| Sep 8, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.34% |
| Sep 5, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 0.46% |
| Sep 4, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% |
| Sep 3, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.35% |
| Sep 2, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.23% |
| Aug 29, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| Aug 28, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| Aug 27, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.12% |
| Aug 26, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.23% |
| Aug 25, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.23% |
| Aug 22, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.58% |
| Aug 21, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.23% |
| Aug 20, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Aug 19, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.23% |
| Aug 18, 2025 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.12% |
| Aug 15, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.12% |
| Aug 14, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.35% |
| Aug 13, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.35% |
| Aug 12, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Aug 11, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Aug 8, 2025 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.23% |
| Aug 7, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Aug 6, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Aug 5, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | - |
| Aug 4, 2025 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.12% |
| Aug 1, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.82% |
| Jul 31, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | - |
| Jul 30, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% |
| Jul 29, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.47% |
| Jul 28, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Jul 25, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Jul 24, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.23% |
| Jul 23, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | -0.23% |
| Jul 22, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.23% |
| Jul 21, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 0.23% |
| Jul 18, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Jul 17, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jul 16, 2025 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.23% |
| Jul 15, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.35% |
| Jul 14, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | - |
| Jul 11, 2025 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.47% |
| Jul 10, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - |
| Jul 9, 2025 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.35% |
| Jul 8, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Jul 7, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.23% |
| Jul 3, 2025 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.35% |
| Jul 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.23% |
| Jul 1, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | -0.12% |
| Jun 30, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |