MFS Total Return Fund Class R4 (MSFJX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.33
+0.06 (0.31%)
At close: Jun 16, 2025
MSFJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.36% |
| Jun 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.31% |
| Jun 13, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | -0.87% |
| Jun 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.36% |
| Jun 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 0.05% |
| Jun 10, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.62% |
| Jun 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | - |
| Jun 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.37% |
| Jun 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.21% |
| Jun 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.05% |
| Jun 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.21% |
| Jun 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | -0.26% |
| May 30, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.10% |
| May 29, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | 0.42% |
| May 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.11 | -0.62% |
| May 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | 1.10% |
| May 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | - |
| May 22, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.02 | -0.21% |
| May 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.06 | -1.24% |
| May 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.30 | -0.15% |
| May 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.33 | - |
| May 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.33 | 0.57% |
| May 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | 0.78% |
| May 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.07 | -0.47% |
| May 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | -0.10% |
| May 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.18 | 1.16% |
| May 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.96 | 0.11% |
| May 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.94 | 0.26% |
| May 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.89 | 0.26% |
| May 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.84 | -0.21% |
| May 5, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.88 | -0.37% |
| May 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.95 | 0.74% |
| May 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.81 | -0.37% |
| Apr 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.88 | -0.16% |
| Apr 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.86 | 0.53% |
| Apr 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | 0.32% |
| Apr 25, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.71 | -0.05% |
| Apr 24, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.72 | 0.64% |
| Apr 23, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.60 | 0.48% |
| Apr 22, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 1.47% |
| Apr 21, 2025 | 18.32 | 18.32 | 18.32 | 18.32 | 18.24 | -1.08% |
| Apr 17, 2025 | 18.52 | 18.52 | 18.52 | 18.52 | 18.44 | 0.43% |
| Apr 16, 2025 | 18.44 | 18.44 | 18.44 | 18.44 | 18.36 | -0.54% |
| Apr 15, 2025 | 18.54 | 18.54 | 18.54 | 18.54 | 18.46 | -0.05% |
| Apr 14, 2025 | 18.55 | 18.55 | 18.55 | 18.55 | 18.47 | 0.98% |
| Apr 11, 2025 | 18.37 | 18.37 | 18.37 | 18.37 | 18.29 | 0.82% |
| Apr 10, 2025 | 18.22 | 18.22 | 18.22 | 18.22 | 18.14 | -1.99% |
| Apr 9, 2025 | 18.59 | 18.59 | 18.59 | 18.59 | 18.51 | 3.68% |
| Apr 8, 2025 | 17.93 | 17.93 | 17.93 | 17.93 | 17.85 | -1.10% |
| Apr 7, 2025 | 18.13 | 18.13 | 18.13 | 18.13 | 18.05 | -1.15% |