MFS Total Return Fund Class R6 (MSFKX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.58
+0.01 (0.05%)
Jun 27, 2025, 4:00 PM EDT
MSFKX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.05% |
| Jun 26, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 0.67% |
| Jun 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.21% |
| Jun 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 0.46% |
| Jun 23, 2025 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.62% |
| Jun 20, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 0.10% |
| Jun 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.10% |
| Jun 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | -0.36% |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.31% |
| Jun 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -0.88% |
| Jun 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.36% |
| Jun 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.05% |
| Jun 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | 0.62% |
| Jun 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | - |
| Jun 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.37% |
| Jun 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | -0.21% |
| Jun 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.05% |
| Jun 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | 0.21% |
| Jun 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.21% |
| May 30, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.16% |
| May 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.16 | 0.42% |
| May 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.08 | -0.62% |
| May 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | 1.10% |
| May 23, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.99 | - |
| May 22, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.99 | -0.21% |
| May 21, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 19.03 | -1.24% |
| May 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.27 | -0.10% |
| May 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.29 | -0.05% |
| May 16, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.30 | 0.57% |
| May 15, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | 0.79% |
| May 14, 2025 | 19.08 | 19.08 | 19.08 | 19.08 | 19.04 | -0.47% |
| May 13, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.13 | -0.05% |
| May 12, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | 1.11% |
| May 9, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.93 | 0.11% |
| May 8, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.91 | 0.32% |
| May 7, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | 0.21% |
| May 6, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.81 | -0.21% |
| May 5, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | -0.32% |
| May 2, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.91 | 0.69% |
| May 1, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.78 | -0.37% |
| Apr 30, 2025 | 18.89 | 18.89 | 18.89 | 18.89 | 18.85 | -0.16% |
| Apr 29, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.83 | 0.53% |
| Apr 28, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.73 | 0.37% |
| Apr 25, 2025 | 18.75 | 18.75 | 18.75 | 18.75 | 18.66 | -0.05% |
| Apr 24, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.67 | 0.59% |
| Apr 23, 2025 | 18.65 | 18.65 | 18.65 | 18.65 | 18.56 | 0.48% |
| Apr 22, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.47 | 1.48% |
| Apr 21, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.21 | -1.08% |
| Apr 17, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.40 | 0.43% |
| Apr 16, 2025 | 18.41 | 18.41 | 18.41 | 18.41 | 18.32 | -0.54% |