MFS Total Return Fund Class C (MTRCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.84
-0.06 (-0.30%)
At close: May 1, 2026
MTRCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.30% |
| Apr 30, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.30% |
| Apr 29, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.81 | -0.15% |
| Apr 28, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.84 | - |
| Apr 27, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.84 | -0.05% |
| Apr 24, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.85 | -0.50% |
| Apr 23, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.95 | -0.15% |
| Apr 22, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 19.98 | 0.15% |
| Apr 21, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.95 | -0.40% |
| Apr 20, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.03 | 0.05% |
| Apr 17, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.02 | 0.60% |
| Apr 16, 2026 | 19.93 | 19.93 | 19.93 | 19.93 | 19.90 | -0.05% |
| Apr 15, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | - |
| Apr 14, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.91 | 0.10% |
| Apr 13, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.89 | 0.66% |
| Apr 10, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.76 | -0.55% |
| Apr 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | - |
| Apr 8, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.87 | 1.32% |
| Apr 7, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.61 | -0.20% |
| Apr 6, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.65 | 0.10% |
| Apr 2, 2026 | 19.66 | 19.66 | 19.66 | 19.66 | 19.63 | 0.15% |
| Apr 1, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.60 | - |
| Mar 31, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.60 | 0.77% |
| Mar 30, 2026 | 19.48 | 19.48 | 19.48 | 19.48 | 19.43 | 0.41% |
| Mar 27, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.35 | -0.82% |
| Mar 26, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | -0.41% |
| Mar 25, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.59 | 0.46% |
| Mar 24, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.50 | 0.10% |
| Mar 23, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.48 | 0.62% |
| Mar 20, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.36 | -0.72% |
| Mar 19, 2026 | 19.55 | 19.55 | 19.55 | 19.55 | 19.50 | -0.05% |
| Mar 18, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.51 | -0.96% |
| Mar 17, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | 0.25% |
| Mar 16, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.65 | 0.51% |
| Mar 13, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.55 | 0.05% |
| Mar 12, 2026 | 19.59 | 19.59 | 19.59 | 19.59 | 19.54 | -0.81% |
| Mar 11, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.70 | -0.45% |
| Mar 10, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.79 | -0.65% |
| Mar 9, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.91 | -0.10% |
| Mar 6, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.93 | -0.50% |
| Mar 5, 2026 | 20.09 | 20.09 | 20.09 | 20.09 | 20.03 | -0.74% |
| Mar 4, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.18 | 0.05% |
| Mar 3, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.17 | -0.69% |
| Mar 2, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.31 | -0.24% |
| Feb 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.36 | -0.20% |
| Feb 26, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.38 | 0.49% |
| Feb 25, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.28 | 0.05% |
| Feb 24, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.27 | 0.20% |
| Feb 23, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.23 | -0.44% |
| Feb 20, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.32 | 0.10% |