MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.24
+0.07 (0.37%)
Mar 30, 2026, 9:30 AM EST
MSFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.78% |
| Mar 30, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.37% |
| Mar 27, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.78% |
| Mar 26, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.41% |
| Mar 25, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.47% |
| Mar 24, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.10% |
| Mar 23, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.63% |
| Mar 20, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.73% |
| Mar 19, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.05% |
| Mar 18, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.97% |
| Mar 17, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 0.26% |
| Mar 16, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.52% |
| Mar 13, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.05% |
| Mar 12, 2026 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | -0.82% |
| Mar 11, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.41% |
| Mar 10, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.59 | -0.66% |
| Mar 9, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Mar 6, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Mar 5, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.75% |
| Mar 4, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 0.05% |
| Mar 3, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -0.70% |
| Mar 2, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.20% |
| Feb 27, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -0.25% |
| Feb 26, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.17 | 0.50% |
| Feb 25, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | - |
| Feb 24, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | 0.25% |
| Feb 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.02 | -0.45% |
| Feb 20, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | 0.10% |
| Feb 19, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.09 | -0.10% |
| Feb 18, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | 0.45% |
| Feb 17, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.02 | -0.25% |
| Feb 13, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | 0.40% |
| Feb 12, 2026 | 20.03 | 20.03 | 20.03 | 20.03 | 19.99 | -0.45% |
| Feb 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.08 | -0.15% |
| Feb 10, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.11 | 0.20% |
| Feb 9, 2026 | 20.11 | 20.11 | 20.11 | 20.11 | 20.07 | -0.15% |
| Feb 6, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.10 | 1.10% |
| Feb 5, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.88 | -0.20% |
| Feb 4, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.92 | 1.01% |
| Feb 3, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.72 | 0.05% |
| Feb 2, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.71 | 0.05% |
| Jan 30, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.70 | -0.10% |
| Jan 29, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.15% |
| Jan 28, 2026 | 19.73 | 19.73 | 19.73 | 19.73 | 19.65 | -0.15% |
| Jan 27, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | - |
| Jan 26, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.68 | 0.25% |
| Jan 23, 2026 | 19.71 | 19.71 | 19.71 | 19.71 | 19.63 | -0.30% |
| Jan 22, 2026 | 19.77 | 19.77 | 19.77 | 19.77 | 19.69 | 0.41% |
| Jan 21, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.61 | 0.82% |
| Jan 20, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.45 | -0.91% |