MFS Total Return A (MSFRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.12
-0.10 (-0.49%)
Aug 25, 2025, 9:30 AM EDT

MSFRX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Aug 25, 202520.1220.1220.1220.1220.12-0.49%
Aug 22, 202520.2220.2220.2220.2220.221.20%
Aug 21, 202519.9819.9819.9819.9819.98-0.25%
Aug 20, 202520.0320.0320.0320.0320.030.15%
Aug 19, 202520.0020.0020.0020.0020.000.40%
Aug 18, 202519.9219.9219.9219.9219.92-0.05%
Aug 15, 202519.9319.9319.9319.9319.93-0.25%
Aug 14, 202519.9819.9819.9819.9819.98-0.20%
Aug 13, 202520.0220.0220.0220.0220.020.81%
Aug 12, 202519.8619.8619.8619.8619.860.76%
Aug 11, 202519.7119.7119.7119.7119.71-0.05%
Aug 8, 202519.7219.7219.7219.7219.720.31%
Aug 7, 202519.6619.6619.6619.6619.660.05%
Aug 6, 202519.6519.6519.6519.6519.65-0.20%
Aug 5, 202519.6919.6919.6919.6919.69-
Aug 4, 202519.6919.6919.6919.6919.690.61%
Aug 1, 202519.5719.5719.5719.5719.57-0.25%
Jul 31, 202519.6219.6219.6219.6219.62-0.71%
Jul 30, 202519.7619.7619.7619.7619.76-0.40%
Jul 29, 202519.8419.8419.8419.8419.84-0.10%
Jul 28, 202519.8619.8619.8619.8619.86-0.40%
Jul 25, 202519.9419.9419.9419.9419.940.15%
Jul 24, 202519.9119.9119.9119.9119.91-0.20%
Jul 23, 202519.9519.9519.9519.9519.950.35%
Jul 22, 202519.8819.8819.8819.8819.880.76%
Jul 21, 202519.7319.7319.7319.7319.73-
Jul 18, 202519.7319.7319.7319.7319.730.05%
Jul 17, 202519.7219.7219.7219.7219.720.31%
Jul 16, 202519.6619.6619.6619.6619.660.41%
Jul 15, 202519.5819.5819.5819.5819.58-0.86%
Jul 14, 202519.7519.7519.7519.7519.750.05%
Jul 11, 202519.7419.7419.7419.7419.74-0.50%
Jul 10, 202519.8419.8419.8419.8419.840.30%
Jul 9, 202519.7819.7819.7819.7819.780.20%
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%