MFS Global Total Return Fund Class R3 (MFWHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.47
-0.03 (-0.17%)
At close: Apr 2, 2026
MFWHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.17% |
| Apr 1, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | 0.52% |
| Mar 31, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | 1.34% |
| Mar 30, 2026 | 17.18 | 17.18 | 17.18 | 17.18 | 17.18 | 0.29% |
| Mar 27, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -0.70% |
| Mar 26, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -1.15% |
| Mar 25, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.58% |
| Mar 24, 2026 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | 0.12% |
| Mar 23, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.58% |
| Mar 20, 2026 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | -1.20% |
| Mar 19, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | 0.06% |
| Mar 18, 2026 | 17.43 | 17.43 | 17.43 | 17.43 | 17.43 | -1.08% |
| Mar 17, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.46% |
| Mar 16, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | 0.75% |
| Mar 13, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.41 | -0.34% |
| Mar 12, 2026 | 17.47 | 17.47 | 17.47 | 17.47 | 17.47 | -0.91% |
| Mar 11, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.40% |
| Mar 10, 2026 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | -0.06% |
| Mar 9, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | - |
| Mar 6, 2026 | 17.71 | 17.71 | 17.71 | 17.71 | 17.71 | -0.56% |
| Mar 5, 2026 | 17.81 | 17.81 | 17.81 | 17.81 | 17.81 | -0.95% |
| Mar 4, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.22% |
| Mar 3, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -1.48% |
| Mar 2, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.82% |
| Feb 27, 2026 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | 0.11% |
| Feb 26, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | 0.33% |
| Feb 25, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.33% |
| Feb 24, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 0.16% |
| Feb 23, 2026 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | -0.11% |
| Feb 20, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.17% |
| Feb 19, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | -0.11% |
| Feb 18, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | 0.22% |
| Feb 17, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | -0.27% |
| Feb 13, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.33% |
| Feb 12, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -0.33% |
| Feb 11, 2026 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | 0.17% |
| Feb 10, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 0.06% |
| Feb 9, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 0.28% |
| Feb 6, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 1.06% |
| Feb 5, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -0.44% |
| Feb 4, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.45% |
| Feb 3, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | 0.28% |
| Feb 2, 2026 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | 0.17% |
| Jan 30, 2026 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -0.34% |
| Jan 29, 2026 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 0.22% |
| Jan 28, 2026 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -0.28% |
| Jan 27, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 0.67% |
| Jan 26, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | 17.80 | 0.45% |
| Jan 23, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 0.17% |
| Jan 22, 2026 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | 0.63% |