Skip to main content
logo
MFS Total Return Fund Class R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.76
+0.02 (0.10%)
Jul 8, 2025, 4:00 PM EDT

MSFHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202519.7619.7619.7619.76-0.10%
Jul 7, 202519.7419.7419.7419.7419.74-0.65%
Jul 3, 202519.8719.8719.8719.8719.870.20%
Jul 2, 202519.8319.8319.8319.8319.830.15%
Jul 1, 202519.8019.8019.8019.8019.800.76%
Jun 30, 202519.6519.6519.6519.6519.650.26%
Jun 27, 202519.6019.6019.6019.6019.560.05%
Jun 26, 202519.5919.5919.5919.5919.550.67%
Jun 25, 202519.4619.4619.4619.4619.42-0.21%
Jun 24, 202519.5019.5019.5019.5019.460.46%
Jun 23, 202519.4119.4119.4119.4119.370.62%
Jun 20, 202519.2919.2919.2919.2919.250.10%
Jun 18, 202519.2719.2719.2719.2719.230.10%
Jun 17, 202519.2519.2519.2519.2519.21-0.36%
Jun 16, 202519.3219.3219.3219.3219.280.31%
Jun 13, 202519.2619.2619.2619.2619.22-0.87%
Jun 12, 202519.4319.4319.4319.4319.390.36%
Jun 11, 202519.3619.3619.3619.3619.320.05%
Jun 10, 202519.3519.3519.3519.3519.310.62%
Jun 9, 202519.2319.2319.2319.2319.19-
Jun 6, 202519.2319.2319.2319.2319.190.37%
Jun 5, 202519.1619.1619.1619.1619.12-0.21%
Jun 4, 202519.2019.2019.2019.2019.160.05%
Jun 3, 202519.1919.1919.1919.1919.150.21%
Jun 2, 202519.1519.1519.1519.1519.11-0.26%
May 30, 202519.2019.2019.2019.2019.16-0.10%
May 29, 202519.2219.2219.2219.2219.140.42%
May 28, 202519.1419.1419.1419.1419.06-0.62%
May 27, 202519.2619.2619.2619.2619.181.10%
May 23, 202519.0519.0519.0519.0518.97-
May 22, 202519.0519.0519.0519.0518.97-0.21%
May 21, 202519.0919.0919.0919.0919.01-1.24%
May 20, 202519.3319.3319.3319.3319.25-0.10%
May 19, 202519.3519.3519.3519.3519.27-0.05%
May 16, 202519.3619.3619.3619.3619.280.57%
May 15, 202519.2519.2519.2519.2519.170.79%
May 14, 202519.1019.1019.1019.1019.02-0.47%
May 13, 202519.1919.1919.1919.1919.11-0.10%
May 12, 202519.2119.2119.2119.2119.131.16%
May 9, 202518.9918.9918.9918.9918.910.11%
May 8, 202518.9718.9718.9718.9718.890.26%
May 7, 202518.9218.9218.9218.9218.840.26%
May 6, 202518.8718.8718.8718.8718.79-0.21%
May 5, 202518.9118.9118.9118.9118.83-0.37%
May 2, 202518.9818.9818.9818.9818.900.69%
May 1, 202518.8518.8518.8518.8518.77-0.37%
Apr 30, 202518.9218.9218.9218.9218.84-0.11%
Apr 29, 202518.9418.9418.9418.9418.820.53%
Apr 28, 202518.8418.8418.8418.8418.720.37%
Apr 25, 202518.7718.7718.7718.7718.66-0.05%