MFS Total Return R4 (MSFJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.16
-0.10 (-0.49%)
Aug 25, 2025, 4:00 PM EDT

MSFJX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202520.1620.1620.1620.1620.16-0.49%
Aug 22, 202520.2620.2620.2620.2620.261.25%
Aug 21, 202520.0120.0120.0120.0120.01-0.30%
Aug 20, 202520.0720.0720.0720.0720.070.15%
Aug 19, 202520.0420.0420.0420.0420.040.40%
Aug 18, 202519.9619.9619.9619.9619.96-0.05%
Aug 15, 202519.9719.9719.9719.9719.97-0.20%
Aug 14, 202520.0120.0120.0120.0120.01-0.20%
Aug 13, 202520.0520.0520.0520.0520.050.80%
Aug 12, 202519.8919.8919.8919.8919.890.71%
Aug 11, 202519.7519.7519.7519.7519.75-
Aug 8, 202519.7519.7519.7519.7519.750.25%
Aug 7, 202519.7019.7019.7019.7019.700.05%
Aug 6, 202519.6919.6919.6919.6919.69-0.15%
Aug 5, 202519.7219.7219.7219.7219.72-0.05%
Aug 4, 202519.7319.7319.7319.7319.730.66%
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%