MFS Total Return Fund Class R3 (MSFHX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.62
-0.05 (-0.25%)
At close: May 1, 2026
MSFHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.25% |
| Apr 30, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.25% |
| Apr 29, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | -0.20% |
| Apr 28, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | - |
| Apr 27, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.62 | -0.05% |
| Apr 24, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | -0.46% |
| Apr 23, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | -0.15% |
| Apr 22, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.75 | 0.15% |
| Apr 21, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | -0.40% |
| Apr 20, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.80 | 0.05% |
| Apr 17, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.79 | 0.61% |
| Apr 16, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.67 | -0.05% |
| Apr 15, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | - |
| Apr 14, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.68 | 0.10% |
| Apr 13, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.66 | 0.66% |
| Apr 10, 2026 | 19.57 | 19.57 | 19.57 | 19.57 | 19.53 | -0.56% |
| Apr 9, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.64 | 0.05% |
| Apr 8, 2026 | 19.67 | 19.67 | 19.67 | 19.67 | 19.63 | 1.29% |
| Apr 7, 2026 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | -0.21% |
| Apr 6, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.42 | 0.10% |
| Apr 2, 2026 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | 0.15% |
| Apr 1, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | - |
| Mar 31, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | 0.73% |
| Mar 30, 2026 | 19.27 | 19.27 | 19.27 | 19.27 | 19.19 | 0.42% |
| Mar 27, 2026 | 19.19 | 19.19 | 19.19 | 19.19 | 19.11 | -0.83% |
| Mar 26, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | -0.41% |
| Mar 25, 2026 | 19.43 | 19.43 | 19.43 | 19.43 | 19.35 | 0.47% |
| Mar 24, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | 0.10% |
| Mar 23, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.24 | 0.63% |
| Mar 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | -0.72% |
| Mar 19, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.26 | -0.05% |
| Mar 18, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.27 | -0.97% |
| Mar 17, 2026 | 19.54 | 19.54 | 19.54 | 19.54 | 19.46 | 0.26% |
| Mar 16, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.41 | 0.57% |
| Mar 13, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | - |
| Mar 12, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.30 | -0.77% |
| Mar 11, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | -0.46% |
| Mar 10, 2026 | 19.62 | 19.62 | 19.62 | 19.62 | 19.54 | -0.66% |
| Mar 9, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.67 | -0.10% |
| Mar 6, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | -0.45% |
| Mar 5, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.78 | -0.80% |
| Mar 4, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 19.94 | 0.10% |
| Mar 3, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 19.92 | -0.70% |
| Mar 2, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.06 | -0.25% |
| Feb 27, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.11 | -0.25% |
| Feb 26, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.12 | 0.50% |
| Feb 25, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | - |
| Feb 24, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.02 | 0.25% |
| Feb 23, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 19.97 | -0.45% |
| Feb 20, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.06 | 0.10% |