MFS Total Return Fund Class R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.41
+0.14 (0.73%)
At close: Mar 31, 2026
MSFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.73% |
| Mar 30, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.42% |
| Mar 27, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.83% |
| Mar 26, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.41% |
| Mar 25, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.47% |
| Mar 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.10% |
| Mar 23, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | 0.63% |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.72% |
| Mar 19, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | -0.05% |
| Mar 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.97% |
| Mar 17, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.26% |
| Mar 16, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.57% |
| Mar 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| Mar 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.77% |
| Mar 11, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.46% |
| Mar 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.66% |
| Mar 9, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.10% |
| Mar 6, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | -0.45% |
| Mar 5, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.80% |
| Mar 4, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 0.10% |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.70% |
| Mar 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Feb 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.25% |
| Feb 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.20 | 0.50% |
| Feb 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | - |
| Feb 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | 0.25% |
| Feb 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.05 | -0.45% |
| Feb 20, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.14 | 0.10% |
| Feb 19, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.12 | -0.10% |
| Feb 18, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.14 | 0.45% |
| Feb 17, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.05 | -0.25% |
| Feb 13, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | 0.40% |
| Feb 12, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.02 | -0.45% |
| Feb 11, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | -0.15% |
| Feb 10, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.14 | 0.20% |
| Feb 9, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | -0.15% |
| Feb 6, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.13 | 1.10% |
| Feb 5, 2026 | 19.95 | 19.95 | 19.95 | 19.95 | 19.91 | -0.15% |
| Feb 4, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.94 | 0.96% |
| Feb 3, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | 0.05% |
| Feb 2, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.74 | 0.10% |
| Jan 30, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | -0.15% |
| Jan 29, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 0.15% |
| Jan 28, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | -0.15% |
| Jan 27, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | - |
| Jan 26, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.71 | 0.25% |
| Jan 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.66 | -0.30% |
| Jan 22, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.72 | 0.41% |
| Jan 21, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.64 | 0.82% |
| Jan 20, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.48 | -0.91% |