Singapore markets closed

MFS Government Securities R6 (MFGKX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
8.560.00 (0.00%)
At close: 08:00PM EDT
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 20248.568.568.568.568.56-
24 Jun 20248.568.568.568.568.56-
21 Jun 20248.568.568.568.568.56-
20 Jun 20248.568.568.568.568.56-
18 Jun 20248.588.588.588.588.58-
17 Jun 20248.558.558.558.558.55-
14 Jun 20248.588.588.588.588.58-
13 Jun 20248.578.578.578.578.57-
12 Jun 20248.538.538.538.538.53-
11 Jun 20248.498.498.498.498.49-
10 Jun 20248.458.458.458.458.45-
07 Jun 20248.478.478.478.478.47-
06 Jun 20248.548.548.548.548.54-
05 Jun 20248.548.548.548.548.54-
04 Jun 20248.528.528.528.528.52-
03 Jun 20248.488.488.488.488.48-
31 May 20248.448.448.448.448.44-
31 May 20240.029 Dividend
30 May 20248.418.418.418.418.38-
29 May 20248.388.388.388.388.35-
28 May 20248.418.418.418.418.38-
24 May 20248.458.458.458.458.42-
23 May 20248.448.448.448.448.41-
22 May 20248.478.478.478.478.44-
21 May 20248.488.488.488.488.45-
20 May 20248.468.468.468.468.43-
17 May 20248.488.488.488.488.45-
16 May 20248.508.508.508.508.47-
15 May 20248.528.528.528.528.49-
14 May 20248.478.478.478.478.44-
13 May 20248.458.458.458.458.42-
10 May 20248.448.448.448.448.41-
09 May 20248.468.468.468.468.43-
08 May 20248.448.448.448.448.41-
07 May 20248.468.468.468.468.43-
06 May 20248.438.438.438.438.40-
03 May 20248.438.438.438.438.40-
02 May 20248.398.398.398.398.36-
01 May 20248.368.368.368.368.33-
30 Apr 20248.338.338.338.338.30-
30 Apr 20240.029 Dividend
29 Apr 20248.378.378.378.378.31-
26 Apr 20248.358.358.358.358.29-
25 Apr 20248.338.338.338.338.27-
24 Apr 20248.358.358.358.358.29-
23 Apr 20248.378.378.378.378.31-
22 Apr 20248.368.368.368.368.30-
19 Apr 20248.368.368.368.368.30-
18 Apr 20248.358.358.358.358.29-
17 Apr 20248.388.388.388.388.32-
16 Apr 20248.348.348.348.348.28-
15 Apr 20248.368.368.368.368.30-
12 Apr 20248.428.428.428.428.36-
11 Apr 20248.398.398.398.398.33-
10 Apr 20248.398.398.398.398.33-
09 Apr 20248.508.508.508.508.44-
08 Apr 20248.478.478.478.478.41-
05 Apr 20248.488.488.488.488.42-
04 Apr 20248.528.528.528.528.46-
03 Apr 20248.508.508.508.508.44-
02 Apr 20248.508.508.508.508.44-
01 Apr 20248.518.518.518.518.45-
28 Mar 20248.578.578.578.578.51-
28 Mar 20240.029 Dividend
27 Mar 20248.588.588.588.588.49-
26 Mar 20248.568.568.568.568.47-
25 Mar 20248.558.558.558.558.46-
22 Mar 20248.568.568.568.568.47-
21 Mar 20248.548.548.548.548.45-
20 Mar 20248.548.548.548.548.45-
19 Mar 20248.528.528.528.528.43-
18 Mar 20248.508.508.508.508.41-
15 Mar 20248.518.518.518.518.42-
14 Mar 20248.528.528.528.528.43-
13 Mar 20248.578.578.578.578.48-
12 Mar 20248.598.598.598.598.50-
11 Mar 20248.628.628.628.628.53-
08 Mar 20248.638.638.638.638.54-
07 Mar 20248.628.628.628.628.53-
06 Mar 20248.618.618.618.618.52-
05 Mar 20248.598.598.598.598.50-
04 Mar 20248.548.548.548.548.45-
01 Mar 20248.568.568.568.568.47-
29 Feb 20248.538.538.538.538.44-
29 Feb 20240.028 Dividend
28 Feb 20248.528.528.528.528.40-
27 Feb 20248.498.498.498.498.38-
26 Feb 20248.518.518.518.518.40-
23 Feb 20248.528.528.528.528.40-
22 Feb 20248.498.498.498.498.38-
21 Feb 20248.498.498.498.498.38-
20 Feb 20248.528.528.528.528.40-
16 Feb 20248.518.518.518.518.40-
15 Feb 20248.548.548.548.548.42-
14 Feb 20248.528.528.528.528.40-
13 Feb 20248.498.498.498.498.38-
12 Feb 20248.578.578.578.578.45-
09 Feb 20248.578.578.578.578.45-
08 Feb 20248.578.578.578.578.45-
07 Feb 20248.608.608.608.608.48-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...