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
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.10% |
| Jul 7, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.65% |
| Jul 3, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.20% |
| Jul 2, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.15% |
| Jul 1, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.76% |
| Jun 30, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.20% |
| Jun 27, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.58 | 0.10% |
| Jun 26, 2025 | 19.60 | 19.60 | 19.60 | 19.60 | 19.56 | 0.67% |
| Jun 25, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.43 | -0.21% |
| Jun 24, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.47 | 0.46% |
| Jun 23, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.38 | 0.62% |
| Jun 20, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 0.10% |
| Jun 18, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.24 | 0.10% |
| Jun 17, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | -0.36% |
| Jun 16, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.29 | 0.31% |
| Jun 13, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.23 | -0.87% |
| Jun 12, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | 0.36% |
| Jun 11, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.33 | 0.05% |
| Jun 10, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.32 | 0.62% |
| Jun 9, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | - |
| Jun 6, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | 0.37% |
| Jun 5, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.13 | -0.21% |
| Jun 4, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.17 | 0.05% |
| Jun 3, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | 0.21% |
| Jun 2, 2025 | 19.16 | 19.16 | 19.16 | 19.16 | 19.12 | -0.26% |
| May 30, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.17 | -0.10% |
| May 29, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.14 | 0.42% |
| May 28, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.06 | -0.62% |
| May 27, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.18 | 1.10% |
| May 23, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | - |
| May 22, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.97 | -0.21% |
| May 21, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.01 | -1.24% |
| May 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.25 | -0.15% |
| May 19, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | - |
| May 16, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.28 | 0.57% |
| May 15, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.17 | 0.78% |
| May 14, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.02 | -0.47% |
| May 13, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.11 | -0.10% |
| May 12, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.13 | 1.16% |
| May 9, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.92 | 0.11% |
| May 8, 2025 | 18.98 | 18.98 | 18.98 | 18.98 | 18.90 | 0.26% |
| May 7, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.85 | 0.26% |
| May 6, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.80 | -0.21% |
| May 5, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | -0.37% |
| May 2, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.91 | 0.74% |
| May 1, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.77 | -0.37% |
| Apr 30, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.84 | -0.16% |
| Apr 29, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.82 | 0.53% |
| Apr 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.72 | 0.32% |
| Apr 25, 2025 | 18.79 | 18.79 | 18.79 | 18.79 | 18.66 | -0.05% |