MFS Global Total Return Fund Class R3 (MFWHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.56
-0.01 (-0.06%)
Jul 14, 2025, 9:30 AM EDT
MFWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.40% |
| Jul 15, 2025 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.85% |
| Jul 14, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.06% |
| Jul 11, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | -0.57% |
| Jul 10, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.28% |
| Jul 9, 2025 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.23% |
| Jul 8, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.11% |
| Jul 7, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -0.79% |
| Jul 3, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 0.11% |
| Jul 2, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.06% |
| Jul 1, 2025 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.51% |
| Jun 30, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.34% |
| Jun 27, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 0.29% |
| Jun 26, 2025 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.11% |
| Jun 25, 2025 | 17.49 | 17.49 | 17.49 | 17.49 | 17.35 | -0.17% |
| Jun 24, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.38 | 0.75% |
| Jun 23, 2025 | 17.39 | 17.39 | 17.39 | 17.39 | 17.26 | 0.46% |
| Jun 20, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.18 | -0.17% |
| Jun 18, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.21 | - |
| Jun 17, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.21 | -0.63% |
| Jun 16, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.32 | 0.29% |
| Jun 13, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.27 | -0.85% |
| Jun 12, 2025 | 17.55 | 17.55 | 17.55 | 17.55 | 17.41 | 0.63% |
| Jun 11, 2025 | 17.44 | 17.44 | 17.44 | 17.44 | 17.31 | 0.11% |
| Jun 10, 2025 | 17.42 | 17.42 | 17.42 | 17.42 | 17.29 | 0.29% |
| Jun 9, 2025 | 17.37 | 17.37 | 17.37 | 17.37 | 17.24 | 0.06% |
| Jun 6, 2025 | 17.36 | 17.36 | 17.36 | 17.36 | 17.23 | 0.29% |
| Jun 5, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.18 | -0.12% |
| Jun 4, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | 0.12% |
| Jun 3, 2025 | 17.31 | 17.31 | 17.31 | 17.31 | 17.18 | -0.12% |
| Jun 2, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.20 | 0.35% |
| May 30, 2025 | 17.27 | 17.27 | 17.27 | 17.27 | 17.14 | 0.06% |
| May 29, 2025 | 17.26 | 17.26 | 17.26 | 17.26 | 17.13 | 0.52% |
| May 28, 2025 | 17.17 | 17.17 | 17.17 | 17.17 | 17.04 | -0.69% |
| May 27, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.16 | 0.82% |
| May 23, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.02 | 0.35% |
| May 22, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 16.96 | -0.23% |
| May 21, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.00 | -0.87% |
| May 20, 2025 | 17.28 | 17.28 | 17.28 | 17.28 | 17.15 | 0.17% |
| May 19, 2025 | 17.25 | 17.25 | 17.25 | 17.25 | 17.12 | 0.23% |
| May 16, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.08 | 0.47% |
| May 15, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.00 | 0.82% |
| May 14, 2025 | 16.99 | 16.99 | 16.99 | 16.99 | 16.86 | -0.41% |
| May 13, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 16.93 | 0.12% |
| May 12, 2025 | 17.04 | 17.04 | 17.04 | 17.04 | 16.91 | 0.47% |
| May 9, 2025 | 16.96 | 16.96 | 16.96 | 16.96 | 16.83 | 0.24% |
| May 8, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.79 | -0.06% |
| May 7, 2025 | 16.93 | 16.93 | 16.93 | 16.93 | 16.80 | 0.06% |
| May 6, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.79 | 0.06% |
| May 5, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.78 | -0.12% |