MFS Total Return Fund Class R4 (MSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.60
-0.06 (-0.31%)
Aug 1, 2025, 4:00 PM EDT

MSFJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 1, 202519.6019.6019.6019.6019.60-0.31%
Jul 31, 202519.6619.6619.6619.6619.66-0.66%
Jul 30, 202519.7919.7919.7919.7919.79-0.45%
Jul 29, 202519.8819.8819.8819.8819.88-0.10%
Jul 28, 202519.9019.9019.9019.9019.90-0.40%
Jul 25, 202519.9819.9819.9819.9819.980.15%
Jul 24, 202519.9519.9519.9519.9519.95-0.20%
Jul 23, 202519.9919.9919.9919.9919.990.35%
Jul 22, 202519.9219.9219.9219.9219.920.76%
Jul 21, 202519.7719.7719.7719.7719.77-
Jul 18, 202519.7719.7719.7719.7719.770.10%
Jul 17, 202519.7519.7519.7519.7519.750.25%
Jul 16, 202519.7019.7019.7019.7019.700.46%
Jul 15, 202519.6119.6119.6119.6119.61-0.86%
Jul 14, 202519.7819.7819.7819.7819.780.05%
Jul 11, 202519.7719.7719.7719.7719.77-0.55%
Jul 10, 202519.8819.8819.8819.8819.880.30%
Jul 9, 202519.8219.8219.8219.8219.820.25%
Jul 8, 202519.7719.7719.7719.7719.770.10%
Jul 7, 202519.7519.7519.7519.7519.75-0.65%
Jul 3, 202519.8819.8819.8819.8819.880.20%
Jul 2, 202519.8419.8419.8419.8419.840.15%
Jul 1, 202519.8119.8119.8119.8119.810.76%
Jun 30, 202519.6619.6619.6619.6619.660.20%
Jun 27, 202519.6219.6219.6219.6219.580.10%
Jun 26, 202519.6019.6019.6019.6019.560.67%
Jun 25, 202519.4719.4719.4719.4719.43-0.21%
Jun 24, 202519.5119.5119.5119.5119.470.46%
Jun 23, 202519.4219.4219.4219.4219.380.62%
Jun 20, 202519.3019.3019.3019.3019.260.10%
Jun 18, 202519.2819.2819.2819.2819.240.10%
Jun 17, 202519.2619.2619.2619.2619.22-0.36%
Jun 16, 202519.3319.3319.3319.3319.290.31%
Jun 13, 202519.2719.2719.2719.2719.23-0.87%
Jun 12, 202519.4419.4419.4419.4419.400.36%
Jun 11, 202519.3719.3719.3719.3719.330.05%
Jun 10, 202519.3619.3619.3619.3619.320.62%
Jun 9, 202519.2419.2419.2419.2419.20-
Jun 6, 202519.2419.2419.2419.2419.200.37%
Jun 5, 202519.1719.1719.1719.1719.13-0.21%
Jun 4, 202519.2119.2119.2119.2119.170.05%
Jun 3, 202519.2019.2019.2019.2019.160.21%
Jun 2, 202519.1619.1619.1619.1619.12-0.26%
May 30, 202519.2119.2119.2119.2119.17-0.10%
May 29, 202519.2319.2319.2319.2319.140.42%
May 28, 202519.1519.1519.1519.1519.06-0.62%
May 27, 202519.2719.2719.2719.2719.181.10%
May 23, 202519.0619.0619.0619.0618.97-
May 22, 202519.0619.0619.0619.0618.97-0.21%
May 21, 202519.1019.1019.1019.1019.01-1.24%