MFS Global Total Return Fund Class R4 (MFWJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.02
-0.04 (-0.22%)
At close: May 19, 2026
MFWJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | -0.22% |
| May 18, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.73% |
| May 15, 2026 | 17.93 | 17.93 | 17.93 | 17.93 | 17.93 | -1.05% |
| May 14, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.11% |
| May 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -0.06% |
| May 12, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.06% |
| May 11, 2026 | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | -0.06% |
| May 8, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | 0.11% |
| May 7, 2026 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | -0.60% |
| May 6, 2026 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | 1.17% |
| May 5, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | 0.33% |
| May 4, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.55% |
| May 1, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% |
| Apr 30, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.00% |
| Apr 29, 2026 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | -0.22% |
| Apr 28, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 0.06% |
| Apr 27, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | -0.06% |
| Apr 24, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | -0.17% |
| Apr 23, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -0.22% |
| Apr 22, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Apr 21, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | -0.55% |
| Apr 20, 2026 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | -0.11% |
| Apr 17, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | 0.55% |
| Apr 16, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.11% |
| Apr 15, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | - |
| Apr 14, 2026 | 18.03 | 18.03 | 18.03 | 18.03 | 18.03 | 0.28% |
| Apr 13, 2026 | 17.98 | 17.98 | 17.98 | 17.98 | 17.98 | 0.50% |
| Apr 10, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -0.28% |
| Apr 9, 2026 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | -0.06% |
| Apr 8, 2026 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 1.82% |
| Apr 7, 2026 | 17.63 | 17.63 | 17.63 | 17.63 | 17.63 | -0.11% |
| Apr 6, 2026 | 17.65 | 17.65 | 17.65 | 17.65 | 17.65 | 0.34% |
| Apr 2, 2026 | 17.59 | 17.59 | 17.59 | 17.59 | 17.59 | -0.17% |
| Apr 1, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | 17.62 | 0.51% |
| Mar 31, 2026 | 17.53 | 17.53 | 17.53 | 17.53 | 17.53 | 1.33% |
| Mar 30, 2026 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 0.29% |
| Mar 27, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.69% |
| Mar 26, 2026 | 17.37 | 17.37 | 17.37 | 17.37 | 17.37 | -1.19% |
| Mar 25, 2026 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | 0.57% |
| Mar 24, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% |
| Mar 23, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.58% |
| Mar 20, 2026 | 17.36 | 17.36 | 17.36 | 17.36 | 17.36 | -1.20% |
| Mar 19, 2026 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 0.06% |
| Mar 18, 2026 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | -1.07% |
| Mar 17, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.45% |
| Mar 16, 2026 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | 0.74% |
| Mar 13, 2026 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | -0.34% |
| Mar 12, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | -0.90% |
| Mar 11, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -0.39% |
| Mar 10, 2026 | 17.83 | 17.83 | 17.83 | 17.83 | 17.83 | -0.06% |