MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.74
+0.02 (0.10%)
Jul 8, 2025, 4:00 PM EDT

MSFRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jul 8, 202519.7419.7419.7419.7419.740.10%
Jul 7, 202519.7219.7219.7219.7219.72-0.60%
Jul 3, 202519.8419.8419.8419.8419.840.20%
Jul 2, 202519.8019.8019.8019.8019.800.10%
Jul 1, 202519.7819.7819.7819.7819.780.76%
Jun 30, 202519.6319.6319.6319.6319.630.26%
Jun 27, 202519.5819.5819.5819.5819.540.10%
Jun 26, 202519.5619.5619.5619.5619.520.62%
Jun 25, 202519.4419.4419.4419.4419.40-0.21%
Jun 24, 202519.4819.4819.4819.4819.440.52%
Jun 23, 202519.3819.3819.3819.3819.340.62%
Jun 20, 202519.2619.2619.2619.2619.220.05%
Jun 18, 202519.2519.2519.2519.2519.210.10%
Jun 17, 202519.2319.2319.2319.2319.19-0.36%
Jun 16, 202519.3019.3019.3019.3019.260.31%
Jun 13, 202519.2419.2419.2419.2419.20-0.88%
Jun 12, 202519.4119.4119.4119.4119.370.36%
Jun 11, 202519.3419.3419.3419.3419.300.05%
Jun 10, 202519.3319.3319.3319.3319.290.62%
Jun 9, 202519.2119.2119.2119.2119.17-
Jun 6, 202519.2119.2119.2119.2119.170.37%
Jun 5, 202519.1419.1419.1419.1419.10-0.21%
Jun 4, 202519.1819.1819.1819.1819.140.05%
Jun 3, 202519.1719.1719.1719.1719.130.21%
Jun 2, 202519.1319.1319.1319.1319.09-0.26%
May 30, 202519.1819.1819.1819.1819.14-0.10%
May 29, 202519.2019.2019.2019.2019.120.42%
May 28, 202519.1219.1219.1219.1219.04-0.62%
May 27, 202519.2419.2419.2419.2419.161.16%
May 23, 202519.0219.0219.0219.0218.94-0.05%
May 22, 202519.0319.0319.0319.0318.95-0.16%
May 21, 202519.0619.0619.0619.0618.98-1.29%
May 20, 202519.3119.3119.3119.3119.23-0.10%
May 19, 202519.3319.3319.3319.3319.25-0.05%
May 16, 202519.3419.3419.3419.3419.260.57%
May 15, 202519.2319.2319.2319.2319.150.79%
May 14, 202519.0819.0819.0819.0819.00-0.47%
May 13, 202519.1719.1719.1719.1719.09-0.05%
May 12, 202519.1819.1819.1819.1819.101.11%
May 9, 202518.9718.9718.9718.9718.890.11%
May 8, 202518.9518.9518.9518.9518.870.32%
May 7, 202518.8918.8918.8918.8918.810.21%
May 6, 202518.8518.8518.8518.8518.77-0.21%
May 5, 202518.8918.8918.8918.8918.81-0.37%
May 2, 202518.9618.9618.9618.9618.880.74%
May 1, 202518.8218.8218.8218.8218.74-0.37%
Apr 30, 202518.8918.8918.8918.8918.81-0.16%
Apr 29, 202518.9218.9218.9218.9218.800.58%
Apr 28, 202518.8118.8118.8118.8118.690.32%
Apr 25, 202518.7518.7518.7518.7518.64-0.05%