MFS Total Return Fund Class A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.62
-0.14 (-0.71%)
Jul 31, 2025, 4:00 PM EDT
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 30, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.40% |
| Jul 29, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.10% |
| Jul 28, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -0.40% |
| Jul 25, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.15% |
| Jul 24, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.20% |
| Jul 23, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.35% |
| Jul 22, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.76% |
| Jul 21, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | - |
| Jul 18, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 0.05% |
| Jul 17, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | 0.31% |
| Jul 16, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.41% |
| Jul 15, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.86% |
| Jul 14, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | 0.05% |
| Jul 11, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | -0.50% |
| Jul 10, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.30% |
| Jul 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.20% |
| Jul 8, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.10% |
| Jul 7, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.60% |
| Jul 3, 2025 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | 0.20% |
| Jul 2, 2025 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 0.10% |
| Jul 1, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.76% |
| Jun 30, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.26% |
| Jun 27, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.54 | 0.10% |
| Jun 26, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.52 | 0.62% |
| Jun 25, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.40 | -0.21% |
| Jun 24, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.44 | 0.52% |
| Jun 23, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 19.34 | 0.62% |
| Jun 20, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.22 | 0.05% |
| Jun 18, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.21 | 0.10% |
| Jun 17, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.19 | -0.36% |
| Jun 16, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.26 | 0.31% |
| Jun 13, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.20 | -0.88% |
| Jun 12, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.37 | 0.36% |
| Jun 11, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.30 | 0.05% |
| Jun 10, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.29 | 0.62% |
| Jun 9, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.17 | - |
| Jun 6, 2025 | 19.21 | 19.21 | 19.21 | 19.21 | 19.17 | 0.37% |
| Jun 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.10 | -0.21% |
| Jun 4, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | 0.05% |
| Jun 3, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.13 | 0.21% |
| Jun 2, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.09 | -0.26% |
| May 30, 2025 | 19.18 | 19.18 | 19.18 | 19.18 | 19.14 | -0.10% |
| May 29, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.12 | 0.42% |
| May 28, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.04 | -0.62% |
| May 27, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.16 | 1.16% |
| May 23, 2025 | 19.02 | 19.02 | 19.02 | 19.02 | 18.94 | -0.05% |
| May 22, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 18.95 | -0.16% |
| May 21, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.98 | -1.29% |
| May 20, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.23 | -0.10% |
| May 19, 2025 | 19.33 | 19.33 | 19.33 | 19.33 | 19.25 | -0.05% |