Nasdaq - Delayed Quote
USD
MFS Total Return A (MSFRX)
20.41
-0.01
(-0.05%)
At close: October 30 at 8:08:28 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
20.41
20.41
20.41
20.41
20.41
-
Oct 29, 2026
20.42
20.42
20.42
20.42
20.42
-
Oct 28, 2026
20.23
20.23
20.23
20.23
20.23
-
Oct 27, 2026
20.23
20.23
20.23
20.23
20.23
-
Oct 26, 2026
20.29
20.29
20.29
20.29
20.29
-
Oct 23, 2026
20.28
20.28
20.28
20.28
20.28
-
Oct 22, 2026
20.41
20.41
20.41
20.41
20.41
-
Oct 21, 2026
20.12
20.12
20.12
20.12
20.12
-
Oct 20, 2026
20.13
20.13
20.13
20.13
20.13
-
Oct 19, 2026
19.96
19.96
19.96
19.96
19.96
-
Oct 16, 2026
20.07
20.07
20.07
20.07
20.07
-
Oct 15, 2026
20.03
20.03
20.03
20.03
20.03
-
Oct 14, 2026
19.81
19.81
19.81
19.81
19.81
-
Oct 13, 2026
19.78
19.78
19.78
19.78
19.78
-
Oct 12, 2026
19.74
19.74
19.74
19.74
19.74
-
Oct 9, 2026
19.64
19.64
19.64
19.64
19.64
-
Oct 8, 2026
19.59
19.59
19.59
19.59
19.59
-
Oct 7, 2026
19.44
19.44
19.44
19.44
19.44
-
Oct 6, 2026
19.50
19.50
19.50
19.50
19.50
-
Oct 5, 2026
19.45
19.45
19.45
19.45
19.45
-
Oct 2, 2026
19.41
19.41
19.41
19.41
19.41
-
Oct 1, 2026
19.44
19.44
19.44
19.44
19.44
-
Sep 30, 2026
0.043
Distribution
Fund distributions shown include income and capital gains
Sep 30, 2026
19.40
19.40
19.40
19.40
19.40
-
Sep 29, 2026
19.52
19.52
19.52
19.52
19.48
-
Sep 28, 2026
19.56
19.56
19.56
19.56
19.52
-
Sep 25, 2026
19.68
19.68
19.68
19.68
19.64
-
Sep 24, 2026
19.58
19.58
19.58
19.58
19.54
-
Sep 23, 2026
19.68
19.68
19.68
19.68
19.64
-
Sep 22, 2026
19.79
19.79
19.79
19.79
19.75
-
Sep 21, 2026
19.87
19.87
19.87
19.87
19.83
-
Sep 18, 2026
19.86
19.86
19.86
19.86
19.82
-
Sep 17, 2026
19.97
19.97
19.97
19.97
19.93
-
Sep 16, 2026
19.93
19.93
19.93
19.93
19.89
-
Sep 15, 2026
20.10
20.10
20.10
20.10
20.06
-
Sep 14, 2026
20.16
20.16
20.16
20.16
20.12
-
Sep 11, 2026
20.11
20.11
20.11
20.11
20.07
-
Sep 10, 2026
20.06
20.06
20.06
20.06
20.02
-
Sep 9, 2026
20.11
20.11
20.11
20.11
20.07
-
Sep 8, 2026
20.25
20.25
20.25
20.25
20.21
-
Sep 4, 2026
20.44
20.44
20.44
20.44
20.39
-
Sep 3, 2026
20.52
20.52
20.52
20.52
20.47
-
Sep 2, 2026
20.42
20.42
20.42
20.42
20.38
-
Sep 1, 2026
20.38
20.38
20.38
20.38
20.34
-
Aug 31, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Aug 31, 2026
20.44
20.44
20.44
20.44
20.39
-
Aug 28, 2026
20.62
20.62
20.62
20.62
20.53
-
Aug 27, 2026
20.59
20.59
20.59
20.59
20.50
-
Aug 26, 2026
20.64
20.64
20.64
20.64
20.55
-
Aug 25, 2026
20.68
20.68
20.68
20.68
20.59
-
Aug 24, 2026
20.67
20.67
20.67
20.67
20.58
-
Aug 21, 2026
20.62
20.62
20.62
20.62
20.53
-
Aug 20, 2026
20.55
20.55
20.55
20.55
20.46
-
Aug 19, 2026
20.65
20.65
20.65
20.65
20.56
-
Aug 18, 2026
20.52
20.52
20.52
20.52
20.44
-
Aug 17, 2026
20.47
20.47
20.47
20.47
20.39
-
Aug 14, 2026
20.64
20.64
20.64
20.64
20.55
-
Aug 13, 2026
20.63
20.63
20.63
20.63
20.54
-
Aug 12, 2026
20.55
20.55
20.55
20.55
20.46
-
Aug 11, 2026
20.54
20.54
20.54
20.54
20.45
-
Aug 10, 2026
20.50
20.50
20.50
20.50
20.42
-
Aug 7, 2026
20.50
20.50
20.50
20.50
20.42
-
Aug 6, 2026
20.36
20.36
20.36
20.36
20.28
-
Aug 5, 2026
20.35
20.35
20.35
20.35
20.27
-
Aug 4, 2026
20.35
20.35
20.35
20.35
20.27
-
Aug 3, 2026
20.23
20.23
20.23
20.23
20.15
-
Jul 31, 2026
0.039
Distribution
Fund distributions shown include income and capital gains
Jul 31, 2026
20.12
20.12
20.12
20.12
20.04
-
Jul 30, 2026
20.21
20.21
20.21
20.21
20.09
-
Jul 29, 2026
20.24
20.24
20.24
20.24
20.12
-
Jul 28, 2026
20.39
20.39
20.39
20.39
20.27
-
Jul 27, 2026
20.15
20.15
20.15
20.15
20.03
-
Jul 24, 2026
20.03
20.03
20.03
20.03
19.91
-
Jul 23, 2026
19.88
19.88
19.88
19.88
19.76
-
Jul 22, 2026
19.94
19.94
19.94
19.94
19.82
-
Jul 21, 2026
19.92
19.92
19.92
19.92
19.80
-
Jul 20, 2026
19.96
19.96
19.96
19.96
19.84
-
Jul 17, 2026
20.02
20.02
20.02
20.02
19.90
-
Jul 16, 2026
20.09
20.09
20.09
20.09
19.97
-
Jul 15, 2026
19.95
19.95
19.95
19.95
19.83
-
Jul 14, 2026
19.88
19.88
19.88
19.88
19.76
-
Jul 13, 2026
19.96
19.96
19.96
19.96
19.84
-
Jul 10, 2026
19.93
19.93
19.93
19.93
19.81
-
Jul 9, 2026
19.88
19.88
19.88
19.88
19.76
-
Jul 8, 2026
19.82
19.82
19.82
19.82
19.70
-
Jul 7, 2026
20.00
20.00
20.00
20.00
19.88
-
Jul 6, 2026
19.96
19.96
19.96
19.96
19.84
-
Jul 2, 2026
19.96
19.96
19.96
19.96
19.84
-
Jul 1, 2026
19.74
19.74
19.74
19.74
19.62
-
Jun 30, 2026
0.039
Distribution
Fund distributions shown include income and capital gains
Jun 30, 2026
19.64
19.64
19.64
19.64
19.52
-
Jun 29, 2026
19.74
19.74
19.74
19.74
19.58
-
Jun 26, 2026
19.76
19.76
19.76
19.76
19.60
-
Jun 25, 2026
19.66
19.66
19.66
19.66
19.50
-
Jun 24, 2026
19.63
19.63
19.63
19.63
19.47
-
Jun 23, 2026
19.56
19.56
19.56
19.56
19.40
-
Jun 22, 2026
19.49
19.49
19.49
19.49
19.33
-
Jun 18, 2026
19.52
19.52
19.52
19.52
19.36
-
Jun 17, 2026
19.61
19.61
19.61
19.61
19.45
-
Jun 16, 2026
19.83
19.83
19.83
19.83
19.67
-
Jun 15, 2026
19.78
19.78
19.78
19.78
19.62
-
Jun 12, 2026
19.83
19.83
19.83
19.83
19.67
-
Jun 11, 2026
19.74
19.74
19.74
19.74
19.58
-
Jun 10, 2026
19.60
19.60
19.60
19.60
19.44
-
Jun 9, 2026
19.70
19.70
19.70
19.70
19.54
-
Jun 8, 2026
19.60
19.60
19.60
19.60
19.44
-
Jun 5, 2026
19.67
19.67
19.67
19.67
19.51
-
Jun 4, 2026
19.71
19.71
19.71
19.71
19.55
-
Jun 3, 2026
19.56
19.56
19.56
19.56
19.40
-
Jun 2, 2026
19.62
19.62
19.62
19.62
19.46
-
Jun 1, 2026
19.61
19.61
19.61
19.61
19.45
-
May 29, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
May 29, 2026
19.59
19.59
19.59
19.59
19.43
-
May 28, 2026
19.62
19.62
19.62
19.62
19.42
-
May 27, 2026
19.59
19.59
19.59
19.59
19.39
-
May 26, 2026
19.60
19.60
19.60
19.60
19.40
-
May 22, 2026
19.61
19.61
19.61
19.61
19.41
-
May 21, 2026
19.53
19.53
19.53
19.53
19.33
-
May 20, 2026
19.48
19.48
19.48
19.48
19.28
-
May 19, 2026
19.38
19.38
19.38
19.38
19.18
-
May 18, 2026
19.42
19.42
19.42
19.42
19.22
-
May 15, 2026
19.28
19.28
19.28
19.28
19.09
-
May 14, 2026
19.42
19.42
19.42
19.42
19.22
-
May 13, 2026
19.39
19.39
19.39
19.39
19.19
-
May 12, 2026
19.47
19.47
19.47
19.47
19.27
-
May 11, 2026
19.41
19.41
19.41
19.41
19.21
-
May 8, 2026
19.50
19.50
19.50
19.50
19.30
-
May 7, 2026
19.54
19.54
19.54
19.54
19.34
-
May 6, 2026
19.61
19.61
19.61
19.61
19.41
-
May 5, 2026
19.52
19.52
19.52
19.52
19.32
-
May 4, 2026
19.47
19.47
19.47
19.47
19.27
-
May 1, 2026
19.59
19.59
19.59
19.59
19.39
-
Apr 30, 2026
0.041
Distribution
Fund distributions shown include income and capital gains
Apr 30, 2026
19.64
19.64
19.64
19.64
19.44
-
Apr 29, 2026
19.60
19.60
19.60
19.60
19.36
-
Apr 28, 2026
19.63
19.63
19.63
19.63
19.39
-
Apr 27, 2026
19.63
19.63
19.63
19.63
19.39
-
Apr 24, 2026
19.64
19.64
19.64
19.64
19.40
-
Apr 23, 2026
19.73
19.73
19.73
19.73
19.49
-
Apr 22, 2026
19.76
19.76
19.76
19.76
19.52
-
Apr 21, 2026
19.73
19.73
19.73
19.73
19.49
-
Apr 20, 2026
19.81
19.81
19.81
19.81
19.57
-
Apr 17, 2026
19.81
19.81
19.81
19.81
19.57
-
Apr 16, 2026
19.68
19.68
19.68
19.68
19.44
-
Apr 15, 2026
19.69
19.69
19.69
19.69
19.45
-
Apr 14, 2026
19.69
19.69
19.69
19.69
19.45
-
Apr 13, 2026
19.67
19.67
19.67
19.67
19.43
-
Apr 10, 2026
19.54
19.54
19.54
19.54
19.30
-
Apr 9, 2026
19.65
19.65
19.65
19.65
19.41
-
Apr 8, 2026
19.65
19.65
19.65
19.65
19.41
-
Apr 7, 2026
19.40
19.40
19.40
19.40
19.16
-
Apr 6, 2026
19.44
19.44
19.44
19.44
19.20
-
Apr 2, 2026
19.41
19.41
19.41
19.41
19.17
-
Apr 1, 2026
19.38
19.38
19.38
19.38
19.14
-
Mar 31, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Mar 31, 2026
19.39
19.39
19.39
19.39
19.15
-
Mar 30, 2026
19.24
19.24
19.24
19.24
18.97
-
Mar 27, 2026
19.17
19.17
19.17
19.17
18.90
-
Mar 26, 2026
19.32
19.32
19.32
19.32
19.05
-
Mar 25, 2026
19.40
19.40
19.40
19.40
19.12
-
Mar 24, 2026
19.31
19.31
19.31
19.31
19.04
-
Mar 23, 2026
19.29
19.29
19.29
19.29
19.02
-
Mar 20, 2026
19.17
19.17
19.17
19.17
18.90
-
Mar 19, 2026
19.31
19.31
19.31
19.31
19.04
-
Mar 18, 2026
19.32
19.32
19.32
19.32
19.05
-
Mar 17, 2026
19.51
19.51
19.51
19.51
19.23
-
Mar 16, 2026
19.46
19.46
19.46
19.46
19.18
-
Mar 13, 2026
19.36
19.36
19.36
19.36
19.08
-
Mar 12, 2026
19.35
19.35
19.35
19.35
19.07
-
Mar 11, 2026
19.51
19.51
19.51
19.51
19.23
-
Mar 10, 2026
19.59
19.59
19.59
19.59
19.31
-
Mar 9, 2026
19.72
19.72
19.72
19.72
19.44
-
Mar 6, 2026
19.74
19.74
19.74
19.74
19.46
-
Mar 5, 2026
19.84
19.84
19.84
19.84
19.56
-
Mar 4, 2026
19.99
19.99
19.99
19.99
19.71
-
Mar 3, 2026
19.98
19.98
19.98
19.98
19.70
-
Mar 2, 2026
20.12
20.12
20.12
20.12
19.83
-
Feb 27, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Feb 27, 2026
20.16
20.16
20.16
20.16
19.87
-
Feb 26, 2026
20.21
20.21
20.21
20.21
19.88
-
Feb 25, 2026
20.11
20.11
20.11
20.11
19.78
-
Feb 24, 2026
20.11
20.11
20.11
20.11
19.78
-
Feb 23, 2026
20.06
20.06
20.06
20.06
19.74
-
Feb 20, 2026
20.15
20.15
20.15
20.15
19.82
-
Feb 19, 2026
20.13
20.13
20.13
20.13
19.80
-
Feb 18, 2026
20.15
20.15
20.15
20.15
19.82
-
Feb 17, 2026
20.06
20.06
20.06
20.06
19.74
-
Feb 13, 2026
20.11
20.11
20.11
20.11
19.78
-
Feb 12, 2026
20.03
20.03
20.03
20.03
19.71
-
Feb 11, 2026
20.12
20.12
20.12
20.12
19.79
-
Feb 10, 2026
20.15
20.15
20.15
20.15
19.82
-
Feb 9, 2026
20.11
20.11
20.11
20.11
19.78
-
Feb 6, 2026
20.14
20.14
20.14
20.14
19.81
-
Feb 5, 2026
19.92
19.92
19.92
19.92
19.60
-
Feb 4, 2026
19.96
19.96
19.96
19.96
19.64
-
Feb 3, 2026
19.76
19.76
19.76
19.76
19.44
-
Feb 2, 2026
19.75
19.75
19.75
19.75
19.43
-
Jan 30, 2026
0.04
Distribution
Fund distributions shown include income and capital gains
Jan 30, 2026
19.74
19.74
19.74
19.74
19.42
-
Jan 29, 2026
19.76
19.76
19.76
19.76
19.40
-
Jan 28, 2026
19.73
19.73
19.73
19.73
19.37
-
Jan 27, 2026
19.76
19.76
19.76
19.76
19.40
-
Jan 26, 2026
19.76
19.76
19.76
19.76
19.40
-
Jan 23, 2026
19.71
19.71
19.71
19.71
19.35
-
Jan 22, 2026
19.77
19.77
19.77
19.77
19.41
-
Jan 21, 2026
19.69
19.69
19.69
19.69
19.33
-
Jan 20, 2026
19.53
19.53
19.53
19.53
19.18
-
Jan 16, 2026
19.71
19.71
19.71
19.71
19.35
-
Jan 15, 2026
19.76
19.76
19.76
19.76
19.40
-
Jan 14, 2026
19.71
19.71
19.71
19.71
19.35
-
Jan 13, 2026
19.62
19.62
19.62
19.62
19.26
-
Jan 12, 2026
19.63
19.63
19.63
19.63
19.27
-
Jan 9, 2026
19.63
19.63
19.63
19.63
19.27
-
Jan 8, 2026
19.57
19.57
19.57
19.57
19.21
-
Jan 7, 2026
19.46
19.46
19.46
19.46
19.11
-
Jan 6, 2026
19.58
19.58
19.58
19.58
19.22
-
Jan 5, 2026
19.50
19.50
19.50
19.50
19.15
-
Jan 2, 2026
19.36
19.36
19.36
19.36
19.01
-
Dec 31, 2025
0.045
Distribution
Fund distributions shown include income and capital gains
Dec 31, 2025
19.24
19.24
19.24
19.24
18.89
-
Dec 30, 2025
19.38
19.38
19.38
19.38
18.98
-
Dec 29, 2025
19.38
19.38
19.38
19.38
18.98
-
Dec 26, 2025
19.39
19.39
19.39
19.39
18.99
-
Dec 24, 2025
19.38
19.38
19.38
19.38
18.98
-
Dec 23, 2025
19.32
19.32
19.32
19.32
18.93
-
Dec 22, 2025
19.32
19.32
19.32
19.32
18.93
-
Dec 19, 2025
19.26
19.26
19.26
19.26
18.87
-
Dec 18, 2025
1.219
Distribution
Fund distributions shown include income and capital gains
Dec 18, 2025
19.23
19.23
19.23
19.23
18.84
-
Dec 17, 2025
20.46
20.46
20.46
20.46
18.85
-
Dec 16, 2025
20.44
20.44
20.44
20.44
18.83
-
Dec 15, 2025
20.52
20.52
20.52
20.52
18.90
-
Dec 12, 2025
20.48
20.48
20.48
20.48
18.87
-
Dec 11, 2025
20.53
20.53
20.53
20.53
18.91
-
Dec 10, 2025
20.40
20.40
20.40
20.40
18.79
-
Dec 9, 2025
20.18
20.18
20.18
20.18
18.59
-
Dec 8, 2025
20.20
20.20
20.20
20.20
18.61
-
Dec 5, 2025
20.25
20.25
20.25
20.25
18.65
-
Dec 4, 2025
20.25
20.25
20.25
20.25
18.65
-
Dec 3, 2025
20.29
20.29
20.29
20.29
18.69
-
Dec 2, 2025
20.18
20.18
20.18
20.18
18.59
-
Dec 1, 2025
20.17
20.17
20.17
20.17
18.58
-
Nov 28, 2025
0.047
Distribution
Fund distributions shown include income and capital gains
Nov 28, 2025
20.28
20.28
20.28
20.28
18.68
-
Nov 26, 2025
20.26
20.26
20.26
20.26
18.62
-
Nov 25, 2025
20.18
20.18
20.18
20.18
18.55
-
Nov 24, 2025
20.02
20.02
20.02
20.02
18.40
-
Nov 21, 2025
19.99
19.99
19.99
19.99
18.37
-
Nov 20, 2025
19.81
19.81
19.81
19.81
18.21
-
Nov 19, 2025
19.90
19.90
19.90
19.90
18.29
-
Nov 18, 2025
19.96
19.96
19.96
19.96
18.34
-
Nov 17, 2025
19.92
19.92
19.92
19.92
18.31
-
Nov 14, 2025
20.06
20.06
20.06
20.06
18.44
-
Nov 13, 2025
20.14
20.14
20.14
20.14
18.51
-
Nov 12, 2025
20.26
20.26
20.26
20.26
18.62
-
Nov 11, 2025
20.21
20.21
20.21
20.21
18.57
-
Nov 10, 2025
20.06
20.06
20.06
20.06
18.44
-
Nov 7, 2025
20.02
20.02
20.02
20.02
18.40
-
Nov 6, 2025
19.91
19.91
19.91
19.91
18.30
-
Nov 5, 2025
19.93
19.93
19.93
19.93
18.32
-
Nov 4, 2025
19.92
19.92
19.92
19.92
18.31
-
Nov 3, 2025
19.90
19.90
19.90
19.90
18.29
-
Oct 31, 2025
0.046
Distribution
Fund distributions shown include income and capital gains
Oct 31, 2025
19.92
19.92
19.92
19.92
18.31
-
