MFS Total Return R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.28
0.00 (0.00%)
At close: Dec 5, 2025
MSFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Dec 5, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | - |
| Dec 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.15% |
| Dec 3, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | 0.54% |
| Dec 2, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | - |
| Dec 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.49% |
| Nov 28, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.05% |
| Nov 26, 2025 | 20.24 | 20.24 | 20.24 | 20.29 | 20.24 | 0.40% |
| Nov 25, 2025 | 20.16 | 20.16 | 20.16 | 20.21 | 20.16 | 0.85% |
| Nov 24, 2025 | 19.99 | 19.99 | 19.99 | 20.04 | 19.99 | 0.10% |
| Nov 21, 2025 | 19.97 | 19.97 | 19.97 | 20.02 | 19.97 | 0.96% |
| Nov 20, 2025 | 19.78 | 19.78 | 19.78 | 19.83 | 19.78 | -0.45% |
| Nov 19, 2025 | 19.87 | 19.87 | 19.87 | 19.92 | 19.87 | -0.35% |
| Nov 18, 2025 | 19.94 | 19.94 | 19.94 | 19.99 | 19.94 | 0.20% |
| Nov 17, 2025 | 19.90 | 19.90 | 19.90 | 19.95 | 19.90 | -0.70% |
| Nov 14, 2025 | 20.04 | 20.04 | 20.04 | 20.09 | 20.04 | -0.35% |
| Nov 13, 2025 | 20.11 | 20.11 | 20.11 | 20.16 | 20.11 | -0.64% |
| Nov 12, 2025 | 20.24 | 20.24 | 20.24 | 20.29 | 20.24 | 0.30% |
| Nov 11, 2025 | 20.18 | 20.18 | 20.18 | 20.23 | 20.18 | 0.75% |
| Nov 10, 2025 | 20.03 | 20.03 | 20.03 | 20.08 | 20.03 | 0.15% |
| Nov 7, 2025 | 20.00 | 20.00 | 20.00 | 20.05 | 20.00 | 0.55% |
| Nov 6, 2025 | 19.89 | 19.89 | 19.89 | 19.94 | 19.89 | -0.10% |
| Nov 5, 2025 | 19.91 | 19.91 | 19.91 | 19.96 | 19.91 | 0.10% |
| Nov 4, 2025 | 19.89 | 19.89 | 19.89 | 19.94 | 19.89 | 0.10% |
| Nov 3, 2025 | 19.87 | 19.87 | 19.87 | 19.92 | 19.87 | -0.15% |
| Oct 31, 2025 | 19.90 | 19.90 | 19.90 | 19.95 | 19.90 | -0.15% |
| Oct 30, 2025 | 19.89 | 19.89 | 19.89 | 19.98 | 19.89 | -0.60% |
| Oct 29, 2025 | 20.01 | 20.01 | 20.01 | 20.10 | 20.01 | -0.89% |
| Oct 28, 2025 | 20.19 | 20.19 | 20.19 | 20.28 | 20.19 | -0.44% |
| Oct 27, 2025 | 20.28 | 20.28 | 20.28 | 20.37 | 20.28 | 0.25% |
| Oct 24, 2025 | 20.23 | 20.23 | 20.23 | 20.32 | 20.23 | 0.10% |
| Oct 23, 2025 | 20.21 | 20.21 | 20.21 | 20.30 | 20.21 | 0.05% |
| Oct 22, 2025 | 20.20 | 20.20 | 20.20 | 20.29 | 20.20 | -0.15% |
| Oct 21, 2025 | 20.23 | 20.23 | 20.23 | 20.32 | 20.23 | 0.20% |
| Oct 20, 2025 | 20.19 | 20.19 | 20.19 | 20.28 | 20.19 | 0.60% |
| Oct 17, 2025 | 20.07 | 20.07 | 20.07 | 20.16 | 20.07 | 0.35% |
| Oct 16, 2025 | 20.00 | 20.00 | 20.00 | 20.09 | 20.00 | -0.64% |
| Oct 15, 2025 | 20.13 | 20.13 | 20.13 | 20.22 | 20.13 | 0.05% |
| Oct 14, 2025 | 20.12 | 20.12 | 20.12 | 20.21 | 20.12 | 0.50% |
| Oct 13, 2025 | 20.02 | 20.02 | 20.02 | 20.11 | 20.02 | 0.45% |
| Oct 10, 2025 | 19.93 | 19.93 | 19.93 | 20.02 | 19.93 | -0.94% |
| Oct 9, 2025 | 20.12 | 20.12 | 20.12 | 20.21 | 20.12 | -0.49% |
| Oct 8, 2025 | 20.22 | 20.22 | 20.22 | 20.31 | 20.22 | -0.05% |
| Oct 7, 2025 | 20.23 | 20.23 | 20.23 | 20.32 | 20.23 | -0.05% |
| Oct 6, 2025 | 20.24 | 20.24 | 20.24 | 20.33 | 20.24 | -0.15% |
| Oct 3, 2025 | 20.27 | 20.27 | 20.27 | 20.36 | 20.27 | 0.44% |
| Oct 2, 2025 | 20.18 | 20.18 | 20.18 | 20.27 | 20.18 | 0.10% |
| Oct 1, 2025 | 20.16 | 20.16 | 20.16 | 20.25 | 20.16 | 0.10% |
| Sep 30, 2025 | 20.14 | 20.14 | 20.14 | 20.23 | 20.14 | 0.10% |
| Sep 29, 2025 | 20.07 | 20.07 | 20.07 | 20.21 | 20.07 | 0.15% |