MFS Total Return Fund Class R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.98
+0.19 (0.96%)
Feb 4, 2026, 9:30 AM EST
MSFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.96% |
| Feb 3, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | 0.05% |
| Feb 2, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.10% |
| Jan 30, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.15% |
| Jan 29, 2026 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | 0.15% |
| Jan 28, 2026 | 19.72 | 19.72 | 19.72 | 19.76 | 19.72 | -0.15% |
| Jan 27, 2026 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | - |
| Jan 26, 2026 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | 0.25% |
| Jan 23, 2026 | 19.70 | 19.70 | 19.70 | 19.74 | 19.70 | -0.30% |
| Jan 22, 2026 | 19.76 | 19.76 | 19.76 | 19.80 | 19.76 | 0.41% |
| Jan 21, 2026 | 19.68 | 19.68 | 19.68 | 19.72 | 19.68 | 0.82% |
| Jan 20, 2026 | 19.52 | 19.52 | 19.52 | 19.56 | 19.52 | -0.91% |
| Jan 16, 2026 | 19.70 | 19.70 | 19.70 | 19.74 | 19.70 | -0.25% |
| Jan 15, 2026 | 19.75 | 19.75 | 19.75 | 19.79 | 19.75 | 0.25% |
| Jan 14, 2026 | 19.70 | 19.70 | 19.70 | 19.74 | 19.70 | 0.51% |
| Jan 13, 2026 | 19.60 | 19.60 | 19.60 | 19.64 | 19.60 | -0.10% |
| Jan 12, 2026 | 19.62 | 19.62 | 19.62 | 19.66 | 19.62 | - |
| Jan 9, 2026 | 19.62 | 19.62 | 19.62 | 19.66 | 19.62 | 0.31% |
| Jan 8, 2026 | 19.56 | 19.56 | 19.56 | 19.60 | 19.56 | 0.56% |
| Jan 7, 2026 | 19.45 | 19.45 | 19.45 | 19.49 | 19.45 | -0.61% |
| Jan 6, 2026 | 19.57 | 19.57 | 19.57 | 19.61 | 19.57 | 0.41% |
| Jan 5, 2026 | 19.49 | 19.49 | 19.49 | 19.53 | 19.49 | 0.77% |
| Jan 2, 2026 | 19.34 | 19.34 | 19.34 | 19.38 | 19.34 | 0.57% |
| Dec 31, 2025 | 19.23 | 19.23 | 19.23 | 19.27 | 19.23 | -0.72% |
| Dec 30, 2025 | 19.33 | 19.33 | 19.33 | 19.41 | 19.33 | 0.05% |
| Dec 29, 2025 | 19.32 | 19.32 | 19.32 | 19.40 | 19.32 | -0.05% |
| Dec 26, 2025 | 19.33 | 19.33 | 19.33 | 19.41 | 19.33 | - |
| Dec 24, 2025 | 19.33 | 19.33 | 19.33 | 19.41 | 19.33 | 0.36% |
| Dec 23, 2025 | 19.26 | 19.26 | 19.26 | 19.34 | 19.26 | -0.05% |
| Dec 22, 2025 | 19.27 | 19.27 | 19.27 | 19.35 | 19.27 | 0.36% |
| Dec 19, 2025 | 19.20 | 19.20 | 19.20 | 19.28 | 19.20 | 0.10% |
| Dec 18, 2025 | 19.18 | 19.18 | 19.18 | 19.26 | 19.18 | -6.00% |
| Dec 17, 2025 | 19.19 | 19.19 | 19.19 | 20.49 | 19.19 | 0.10% |
| Dec 16, 2025 | 19.17 | 19.17 | 19.17 | 20.47 | 19.17 | -0.39% |
| Dec 15, 2025 | 19.25 | 19.25 | 19.25 | 20.55 | 19.24 | 0.20% |
| Dec 12, 2025 | 19.21 | 19.21 | 19.21 | 20.51 | 19.21 | -0.19% |
| Dec 11, 2025 | 19.25 | 19.25 | 19.25 | 20.55 | 19.24 | 0.59% |
| Dec 10, 2025 | 19.13 | 19.13 | 19.13 | 20.43 | 19.13 | 1.14% |
| Dec 9, 2025 | 18.92 | 18.92 | 18.92 | 20.20 | 18.92 | -0.15% |
| Dec 8, 2025 | 18.95 | 18.95 | 18.95 | 20.23 | 18.94 | -0.25% |
| Dec 5, 2025 | 18.99 | 18.99 | 18.99 | 20.28 | 18.99 | - |
| Dec 4, 2025 | 18.99 | 18.99 | 18.99 | 20.28 | 18.99 | -0.15% |
| Dec 3, 2025 | 19.02 | 19.02 | 19.02 | 20.31 | 19.02 | 0.54% |
| Dec 2, 2025 | 18.92 | 18.92 | 18.92 | 20.20 | 18.92 | - |
| Dec 1, 2025 | 18.92 | 18.92 | 18.92 | 20.20 | 18.92 | -0.49% |
| Nov 28, 2025 | 19.01 | 19.01 | 19.01 | 20.30 | 19.01 | 0.05% |
| Nov 26, 2025 | 18.96 | 18.96 | 18.96 | 20.29 | 18.96 | 0.40% |
| Nov 25, 2025 | 18.88 | 18.88 | 18.88 | 20.21 | 18.88 | 0.85% |
| Nov 24, 2025 | 18.72 | 18.72 | 18.72 | 20.04 | 18.72 | 0.10% |
| Nov 21, 2025 | 18.71 | 18.71 | 18.71 | 20.02 | 18.71 | 0.96% |