MFS Total Return Fund Class R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.05
0.00 (0.00%)
May 23, 2025, 4:00 PM EDT

MSFHX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
May 28, 202519.1419.1419.1419.1419.14-0.62%
May 27, 202519.2619.2619.2619.2619.261.10%
May 23, 202519.0519.0519.0519.0519.05-
May 22, 202519.0519.0519.0519.0519.05-0.21%
May 21, 202519.0919.0919.0919.0919.09-1.24%
May 20, 202519.3319.3319.3319.3319.33-0.10%
May 19, 202519.3519.3519.3519.3519.35-0.05%
May 16, 202519.3619.3619.3619.3619.360.57%
May 15, 202519.2519.2519.2519.2519.250.79%
May 14, 202519.1019.1019.1019.1019.10-0.47%
May 13, 202519.1919.1919.1919.1919.19-0.10%
May 12, 202519.2119.2119.2119.2119.211.16%
May 9, 202518.9918.9918.9918.9918.990.11%
May 8, 202518.9718.9718.9718.9718.970.26%
May 7, 202518.9218.9218.9218.9218.920.26%
May 6, 202518.8718.8718.8718.8718.87-0.21%
May 5, 202518.9118.9118.9118.9118.91-0.37%
May 2, 202518.9818.9818.9818.9818.980.69%
May 1, 202518.8518.8518.8518.8518.85-0.37%
Apr 30, 202518.9218.9218.9218.9218.92-0.11%
Apr 29, 202518.9418.9418.9418.9418.900.53%
Apr 28, 202518.8418.8418.8418.8418.800.37%
Apr 25, 202518.7718.7718.7718.7718.73-0.05%
Apr 24, 202518.7818.7818.7818.7818.740.59%
Apr 23, 202518.6718.6718.6718.6718.630.48%
Apr 22, 202518.5818.5818.5818.5818.541.47%
Apr 21, 202518.3118.3118.3118.3118.27-1.08%
Apr 17, 202518.5118.5118.5118.5118.470.43%
Apr 16, 202518.4318.4318.4318.4318.39-0.54%
Apr 15, 202518.5318.5318.5318.5318.49-0.05%
Apr 14, 202518.5418.5418.5418.5418.500.93%
Apr 11, 202518.3718.3718.3718.3718.330.82%
Apr 10, 202518.2218.2218.2218.2218.18-1.94%
Apr 9, 202518.5818.5818.5818.5818.543.68%
Apr 8, 202517.9217.9217.9217.9217.88-1.10%
Apr 7, 202518.1218.1218.1218.1218.08-1.15%
Apr 4, 202518.3318.3318.3318.3318.29-3.48%
Apr 3, 202518.9918.9918.9918.9918.95-1.96%
Apr 2, 202519.3719.3719.3719.3719.330.36%
Apr 1, 202519.3019.3019.3019.3019.26-0.21%
Mar 31, 202519.3419.3419.3419.3419.300.42%
Mar 28, 202519.2619.2619.2619.2619.22-0.52%
Mar 27, 202519.3619.3619.3619.3619.32-0.26%
Mar 26, 202519.4119.4119.4119.4119.37-0.05%
Mar 25, 202519.4219.4219.4219.4219.38-
Mar 24, 202519.4219.4219.4219.4219.380.41%
Mar 21, 202519.3419.3419.3419.3419.30-0.26%
Mar 20, 202519.3919.3919.3919.3919.35-0.10%
Mar 19, 202519.4119.4119.4119.4119.370.36%
Mar 18, 202519.3419.3419.3419.3419.300.10%