MFS Total Return Fund Class R1 (MSFFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.35
0.00 (0.00%)
At close: Apr 1, 2026
MSFFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | - |
| Mar 31, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 0.78% |
| Mar 30, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.37% |
| Mar 27, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.78% |
| Mar 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.41% |
| Mar 25, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.47% |
| Mar 24, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Mar 23, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.63% |
| Mar 20, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.73% |
| Mar 19, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.05% |
| Mar 18, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.98% |
| Mar 17, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.26% |
| Mar 16, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.52% |
| Mar 13, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.05% |
| Mar 12, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.82% |
| Mar 11, 2026 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.41% |
| Mar 10, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.66% |
| Mar 9, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.10% |
| Mar 6, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | -0.51% |
| Mar 5, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.75% |
| Mar 4, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.05% |
| Mar 3, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.70% |
| Mar 2, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.25% |
| Feb 27, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.20% |
| Feb 26, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.14 | 0.50% |
| Feb 25, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.05% |
| Feb 24, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | 0.20% |
| Feb 23, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | -0.45% |
| Feb 20, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.10% |
| Feb 19, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.06 | -0.10% |
| Feb 18, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.45% |
| Feb 17, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.99 | -0.25% |
| Feb 13, 2026 | 20.07 | 20.07 | 20.07 | 20.07 | 20.04 | 0.35% |
| Feb 12, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.97 | -0.40% |
| Feb 11, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.05 | -0.15% |
| Feb 10, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.08 | 0.15% |
| Feb 9, 2026 | 20.08 | 20.08 | 20.08 | 20.08 | 20.05 | -0.10% |
| Feb 6, 2026 | 20.10 | 20.10 | 20.10 | 20.10 | 20.07 | 1.06% |
| Feb 5, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.86 | -0.15% |
| Feb 4, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | 0.96% |
| Feb 3, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.70 | 0.05% |
| Feb 2, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.69 | 0.10% |
| Jan 30, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.67 | -0.10% |
| Jan 29, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | 0.15% |
| Jan 28, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.63 | -0.15% |
| Jan 27, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | - |
| Jan 26, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.66 | 0.25% |
| Jan 23, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.61 | -0.30% |
| Jan 22, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.67 | 0.41% |
| Jan 21, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.59 | 0.82% |