MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.20
-0.05 (-0.25%)
Dec 8, 2025, 9:30 AM EST
MSFRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 8, 2025 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.28% |
| Dec 5, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| Dec 4, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.19% |
| Dec 3, 2025 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.56% |
| Dec 2, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 0.05% |
| Dec 1, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.56% |
| Nov 28, 2025 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 0.09% |
| Nov 26, 2025 | 21.45 | 21.45 | 21.45 | 21.50 | 21.45 | 0.42% |
| Nov 25, 2025 | 21.36 | 21.36 | 21.36 | 21.41 | 21.36 | 0.80% |
| Nov 24, 2025 | 21.19 | 21.19 | 21.19 | 21.24 | 21.19 | 0.14% |
| Nov 21, 2025 | 21.16 | 21.16 | 21.16 | 21.21 | 21.16 | 0.90% |
| Nov 20, 2025 | 20.97 | 20.97 | 20.97 | 21.02 | 20.97 | -0.43% |
| Nov 19, 2025 | 21.06 | 21.06 | 21.06 | 21.11 | 21.06 | -0.33% |
| Nov 18, 2025 | 21.13 | 21.13 | 21.13 | 21.18 | 21.13 | 0.19% |
| Nov 17, 2025 | 21.09 | 21.09 | 21.09 | 21.14 | 21.09 | -0.66% |
| Nov 14, 2025 | 21.23 | 21.23 | 21.23 | 21.28 | 21.23 | -0.42% |
| Nov 13, 2025 | 21.32 | 21.32 | 21.32 | 21.37 | 21.32 | -0.60% |
| Nov 12, 2025 | 21.45 | 21.45 | 21.45 | 21.50 | 21.45 | 0.28% |
| Nov 11, 2025 | 21.39 | 21.39 | 21.39 | 21.44 | 21.39 | 0.75% |
| Nov 10, 2025 | 21.23 | 21.23 | 21.23 | 21.28 | 21.23 | 0.19% |
| Nov 7, 2025 | 21.19 | 21.19 | 21.19 | 21.24 | 21.19 | 0.57% |
| Nov 6, 2025 | 21.07 | 21.07 | 21.07 | 21.12 | 21.07 | -0.14% |
| Nov 5, 2025 | 21.10 | 21.10 | 21.10 | 21.15 | 21.10 | 0.05% |
| Nov 4, 2025 | 21.09 | 21.09 | 21.09 | 21.14 | 21.09 | 0.14% |
| Nov 3, 2025 | 21.06 | 21.06 | 21.06 | 21.11 | 21.06 | -0.14% |
| Oct 31, 2025 | 21.09 | 21.09 | 21.09 | 21.14 | 21.09 | -0.14% |
| Oct 30, 2025 | 21.08 | 21.08 | 21.08 | 21.17 | 21.08 | -0.56% |
| Oct 29, 2025 | 21.20 | 21.20 | 21.20 | 21.29 | 21.20 | -0.93% |
| Oct 28, 2025 | 21.40 | 21.40 | 21.40 | 21.49 | 21.40 | -0.42% |
| Oct 27, 2025 | 21.49 | 21.49 | 21.49 | 21.58 | 21.49 | 0.23% |
| Oct 24, 2025 | 21.44 | 21.44 | 21.44 | 21.53 | 21.44 | 0.05% |
| Oct 23, 2025 | 21.43 | 21.43 | 21.43 | 21.52 | 21.43 | 0.09% |
| Oct 22, 2025 | 21.41 | 21.41 | 21.41 | 21.50 | 21.41 | -0.19% |
| Oct 21, 2025 | 21.45 | 21.45 | 21.45 | 21.54 | 21.45 | 0.23% |
| Oct 20, 2025 | 21.40 | 21.40 | 21.40 | 21.49 | 21.40 | 0.56% |
| Oct 17, 2025 | 21.28 | 21.28 | 21.28 | 21.37 | 21.28 | 0.38% |
| Oct 16, 2025 | 21.20 | 21.20 | 21.20 | 21.29 | 21.20 | -0.61% |
| Oct 15, 2025 | 21.33 | 21.33 | 21.33 | 21.42 | 21.33 | 0.05% |
| Oct 14, 2025 | 21.32 | 21.32 | 21.32 | 21.41 | 21.32 | 0.47% |
| Oct 13, 2025 | 21.22 | 21.22 | 21.22 | 21.31 | 21.22 | 0.42% |
| Oct 10, 2025 | 21.13 | 21.13 | 21.13 | 21.22 | 21.13 | -0.93% |
| Oct 9, 2025 | 21.33 | 21.33 | 21.33 | 21.42 | 21.33 | -0.46% |
| Oct 8, 2025 | 21.43 | 21.43 | 21.43 | 21.52 | 21.43 | -0.09% |
| Oct 7, 2025 | 21.45 | 21.45 | 21.45 | 21.54 | 21.45 | -0.05% |
| Oct 6, 2025 | 21.46 | 21.46 | 21.46 | 21.55 | 21.46 | -0.09% |
| Oct 3, 2025 | 21.48 | 21.48 | 21.48 | 21.57 | 21.48 | 0.47% |
| Oct 2, 2025 | 21.38 | 21.38 | 21.38 | 21.47 | 21.38 | 0.05% |
| Oct 1, 2025 | 21.37 | 21.37 | 21.37 | 21.46 | 21.37 | 0.09% |
| Sep 30, 2025 | 21.35 | 21.35 | 21.35 | 21.44 | 21.35 | 0.14% |
| Sep 29, 2025 | 21.27 | 21.27 | 21.27 | 21.41 | 21.27 | 0.14% |