MFS Total Return Fund Class R4 (MSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.77
+0.02 (0.10%)
Jul 8, 2025, 4:00 PM EDT

MSFJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
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%
May 20, 202519.3419.3419.3419.3419.25-0.15%
May 19, 202519.3719.3719.3719.3719.28-
May 16, 202519.3719.3719.3719.3719.280.57%
May 15, 202519.2619.2619.2619.2619.170.78%
May 14, 202519.1119.1119.1119.1119.02-0.47%
May 13, 202519.2019.2019.2019.2019.11-0.10%
May 12, 202519.2219.2219.2219.2219.131.16%
May 9, 202519.0019.0019.0019.0018.920.11%
May 8, 202518.9818.9818.9818.9818.900.26%
May 7, 202518.9318.9318.9318.9318.850.26%
May 6, 202518.8818.8818.8818.8818.80-0.21%
May 5, 202518.9218.9218.9218.9218.84-0.37%
May 2, 202518.9918.9918.9918.9918.910.74%
May 1, 202518.8518.8518.8518.8518.77-0.37%
Apr 30, 202518.9218.9218.9218.9218.84-0.16%
Apr 29, 202518.9518.9518.9518.9518.820.53%
Apr 28, 202518.8518.8518.8518.8518.720.32%
Apr 25, 202518.7918.7918.7918.7918.66-0.05%