MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.89
+0.01 (0.05%)
Apr 30, 2025, 4:00 PM EDT

MSFRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 30, 202518.8918.8918.8918.8918.89-0.16%
Apr 29, 202518.9218.9218.9218.9218.880.58%
Apr 28, 202518.8118.8118.8118.8118.770.32%
Apr 25, 202518.7518.7518.7518.7518.71-0.05%
Apr 24, 202518.7618.7618.7618.7618.720.64%
Apr 23, 202518.6418.6418.6418.6418.600.43%
Apr 22, 202518.5618.5618.5618.5618.521.48%
Apr 21, 202518.2918.2918.2918.2918.25-1.08%
Apr 17, 202518.4918.4918.4918.4918.450.43%
Apr 16, 202518.4118.4118.4118.4118.37-0.54%
Apr 15, 202518.5118.5118.5118.5118.47-0.05%
Apr 14, 202518.5218.5218.5218.5218.480.98%
Apr 11, 202518.3418.3418.3418.3418.300.82%
Apr 10, 202518.1918.1918.1918.1918.15-1.94%
Apr 9, 202518.5518.5518.5518.5518.513.63%
Apr 8, 202517.9017.9017.9017.9017.86-1.10%
Apr 7, 202518.1018.1018.1018.1018.06-1.15%
Apr 4, 202518.3118.3118.3118.3118.27-3.43%
Apr 3, 202518.9618.9618.9618.9618.92-2.02%
Apr 2, 202519.3519.3519.3519.3519.310.36%
Apr 1, 202519.2819.2819.2819.2819.24-0.21%
Mar 31, 202519.3219.3219.3219.3219.280.47%
Mar 28, 202519.2319.2319.2319.2319.19-0.52%
Mar 27, 202519.3319.3319.3319.3319.29-0.26%
Mar 26, 202519.3819.3819.3819.3819.34-0.05%
Mar 25, 202519.3919.3919.3919.3919.35-
Mar 24, 202519.3919.3919.3919.3919.350.36%
Mar 21, 202519.3219.3219.3219.3219.28-0.26%
Mar 20, 202519.3719.3719.3719.3719.33-0.05%
Mar 19, 202519.3819.3819.3819.3819.340.36%
Mar 18, 202519.3119.3119.3119.3119.270.05%
Mar 17, 202519.3019.3019.3019.3019.260.73%
Mar 14, 202519.1619.1619.1619.1619.120.95%
Mar 13, 202518.9818.9818.9818.9818.94-0.21%
Mar 12, 202519.0219.0219.0219.0218.98-0.31%
Mar 11, 202519.0819.0819.0819.0819.04-0.93%
Mar 10, 202519.2619.2619.2619.2619.22-0.52%
Mar 7, 202519.3619.3619.3619.3619.320.52%
Mar 6, 202519.2619.2619.2619.2619.22-0.21%
Mar 5, 202519.3019.3019.3019.3019.260.31%
Mar 4, 202519.2419.2419.2419.2419.20-1.28%
Mar 3, 202519.4919.4919.4919.4919.45-0.41%
Feb 28, 202519.5719.5719.5719.5719.530.72%
Feb 27, 202519.4319.4319.4319.4319.35-0.36%
Feb 26, 202519.5019.5019.5019.5019.42-0.20%
Feb 25, 202519.5419.5419.5419.5419.460.26%
Feb 24, 202519.4919.4919.4919.4919.410.10%
Feb 21, 202519.4719.4719.4719.4719.39-0.26%
Feb 20, 202519.5219.5219.5219.5219.44-
Feb 19, 202519.5219.5219.5219.5219.440.26%