MFS Total Return R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.16
+0.07 (0.35%)
Oct 17, 2025, 4:00 PM EDT
MSFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.35% |
| Oct 16, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.64% |
| Oct 15, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.05% |
| Oct 14, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.50% |
| Oct 13, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | 0.45% |
| Oct 10, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -0.94% |
| Oct 9, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.49% |
| Oct 8, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.05% |
| Oct 7, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.05% |
| Oct 6, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.15% |
| Oct 3, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.44% |
| Oct 2, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.10% |
| Oct 1, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.10% |
| Sep 30, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.10% |
| Sep 29, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | 0.15% |
| Sep 26, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.65% |
| Sep 25, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -0.35% |
| Sep 24, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.10% |
| Sep 23, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.20% |
| Sep 22, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.30% |
| Sep 19, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.10% |
| Sep 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.10% |
| Sep 17, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.15% |
| Sep 16, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | -0.10% |
| Sep 15, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.15% |
| Sep 12, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.49% |
| Sep 11, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 1.00% |
| Sep 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.10% |
| Sep 9, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | -0.10% |
| Sep 8, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.15% |
| Sep 5, 2025 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | -0.25% |
| Sep 4, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.50% |
| Sep 3, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.10% |
| Sep 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.40% |
| Aug 29, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.20% |
| Aug 28, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | -0.05% |
| Aug 27, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 0.20% |
| Aug 26, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| Aug 25, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.49% |
| Aug 22, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 1.25% |
| Aug 21, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.30% |
| Aug 20, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 0.15% |
| Aug 19, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.40% |
| Aug 18, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | -0.05% |
| Aug 15, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.20% |
| Aug 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.20% |
| Aug 13, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | 0.80% |
| Aug 12, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.71% |
| Aug 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| Aug 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.25% |