MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.96
+0.20 (1.01%)
Feb 4, 2026, 9:30 AM EST
MSFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 4, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.00% |
| Feb 3, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.10% |
| Feb 2, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.05% |
| Jan 30, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.14% |
| Jan 29, 2026 | 20.93 | 20.93 | 20.93 | 20.97 | 20.93 | 0.19% |
| Jan 28, 2026 | 20.89 | 20.89 | 20.89 | 20.93 | 20.89 | -0.19% |
| Jan 27, 2026 | 20.93 | 20.93 | 20.93 | 20.97 | 20.93 | - |
| Jan 26, 2026 | 20.93 | 20.93 | 20.93 | 20.97 | 20.93 | 0.29% |
| Jan 23, 2026 | 20.87 | 20.87 | 20.87 | 20.91 | 20.87 | -0.33% |
| Jan 22, 2026 | 20.94 | 20.94 | 20.94 | 20.98 | 20.94 | 0.43% |
| Jan 21, 2026 | 20.85 | 20.85 | 20.85 | 20.89 | 20.85 | 0.82% |
| Jan 20, 2026 | 20.68 | 20.68 | 20.68 | 20.72 | 20.68 | -0.91% |
| Jan 16, 2026 | 20.87 | 20.87 | 20.87 | 20.91 | 20.87 | -0.29% |
| Jan 15, 2026 | 20.93 | 20.93 | 20.93 | 20.97 | 20.93 | 0.29% |
| Jan 14, 2026 | 20.87 | 20.87 | 20.87 | 20.91 | 20.87 | 0.43% |
| Jan 13, 2026 | 20.78 | 20.78 | 20.78 | 20.82 | 20.78 | -0.05% |
| Jan 12, 2026 | 20.79 | 20.79 | 20.79 | 20.83 | 20.79 | - |
| Jan 9, 2026 | 20.79 | 20.79 | 20.79 | 20.83 | 20.79 | 0.34% |
| Jan 8, 2026 | 20.72 | 20.72 | 20.72 | 20.76 | 20.72 | 0.53% |
| Jan 7, 2026 | 20.61 | 20.61 | 20.61 | 20.65 | 20.61 | -0.58% |
| Jan 6, 2026 | 20.73 | 20.73 | 20.73 | 20.77 | 20.73 | 0.39% |
| Jan 5, 2026 | 20.65 | 20.65 | 20.65 | 20.69 | 20.65 | 0.73% |
| Jan 2, 2026 | 20.50 | 20.50 | 20.50 | 20.54 | 20.50 | 0.64% |
| Dec 31, 2025 | 20.37 | 20.37 | 20.37 | 20.41 | 20.37 | -0.73% |
| Dec 30, 2025 | 20.48 | 20.48 | 20.48 | 20.56 | 20.48 | - |
| Dec 29, 2025 | 20.48 | 20.48 | 20.48 | 20.56 | 20.48 | -0.05% |
| Dec 26, 2025 | 20.49 | 20.49 | 20.49 | 20.57 | 20.49 | 0.05% |
| Dec 24, 2025 | 20.48 | 20.48 | 20.48 | 20.56 | 20.48 | 0.29% |
| Dec 23, 2025 | 20.42 | 20.42 | 20.42 | 20.50 | 20.42 | - |
| Dec 22, 2025 | 20.42 | 20.42 | 20.42 | 20.50 | 20.42 | 0.29% |
| Dec 19, 2025 | 20.36 | 20.36 | 20.36 | 20.44 | 20.36 | 0.20% |
| Dec 18, 2025 | 20.32 | 20.32 | 20.32 | 20.40 | 20.32 | -6.03% |
| Dec 17, 2025 | 20.41 | 20.41 | 20.41 | 21.71 | 20.41 | 0.09% |
| Dec 16, 2025 | 20.39 | 20.39 | 20.39 | 21.69 | 20.39 | -0.37% |
| Dec 15, 2025 | 20.46 | 20.46 | 20.46 | 21.77 | 20.46 | 0.18% |
| Dec 12, 2025 | 20.43 | 20.43 | 20.43 | 21.73 | 20.43 | -0.23% |
| Dec 11, 2025 | 20.47 | 20.47 | 20.47 | 21.78 | 20.47 | 0.65% |
| Dec 10, 2025 | 20.34 | 20.34 | 20.34 | 21.64 | 20.34 | 1.07% |
| Dec 9, 2025 | 20.13 | 20.13 | 20.13 | 21.41 | 20.13 | -0.09% |
| Dec 8, 2025 | 20.15 | 20.15 | 20.15 | 21.43 | 20.14 | -0.28% |
| Dec 5, 2025 | 20.20 | 20.20 | 20.20 | 21.49 | 20.20 | - |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 21.49 | 20.20 | -0.19% |
| Dec 3, 2025 | 20.24 | 20.24 | 20.24 | 21.53 | 20.24 | 0.56% |
| Dec 2, 2025 | 20.13 | 20.13 | 20.13 | 21.41 | 20.13 | 0.05% |
| Dec 1, 2025 | 20.12 | 20.12 | 20.12 | 21.40 | 20.12 | -0.56% |
| Nov 28, 2025 | 20.23 | 20.23 | 20.23 | 21.52 | 20.23 | 0.09% |
| Nov 26, 2025 | 20.17 | 20.17 | 20.17 | 21.50 | 20.17 | 0.42% |
| Nov 25, 2025 | 20.08 | 20.08 | 20.08 | 21.41 | 20.08 | 0.80% |
| Nov 24, 2025 | 19.92 | 19.92 | 19.92 | 21.24 | 19.92 | 0.14% |
| Nov 21, 2025 | 19.90 | 19.90 | 19.90 | 21.21 | 19.89 | 0.90% |