MSFJX Fund Historical Price Quotes NMFQS:MSFJX
Allocation--50% to 70% Equity | MFS
$19.77
↓
$-0.03 (-0.15%)
Last Updated: Feb 06, 2026
MSFJX Historical Data
You're viewing historical data for MFS Total Return Fund Class R4 (MSFJX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2025-12-24 | $19.42 | $19.42 | $19.42 | $19.42 | 0 |
| 2025-12-23 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2025-12-22 | $19.36 | $19.36 | $19.36 | $19.36 | 0 |
| 2025-12-19 | $19.29 | $19.29 | $19.29 | $19.29 | 0 |
| 2025-12-18 | $19.27 | $19.27 | $19.27 | $19.27 | 0 |
| 2025-12-17 | $20.50 | $20.50 | $20.50 | $20.50 | 0 |
| 2025-12-16 | $20.48 | $20.48 | $20.48 | $20.48 | 0 |
| 2025-12-15 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2025-12-12 | $20.52 | $20.52 | $20.52 | $20.52 | 0 |
| 2025-12-11 | $20.56 | $20.56 | $20.56 | $20.56 | 0 |
| 2025-12-10 | $20.44 | $20.44 | $20.44 | $20.44 | 0 |
| 2025-12-09 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2025-12-08 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2025-12-05 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-12-04 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-12-03 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-12-02 | $20.21 | $20.21 | $20.21 | $20.21 | 0 |
| 2025-12-01 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-11-28 | $20.31 | $20.31 | $20.31 | $20.31 | 0 |
| 2025-11-26 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-11-25 | $20.22 | $20.22 | $20.22 | $20.22 | 0 |
| 2025-11-24 | $20.05 | $20.05 | $20.05 | $20.05 | 0 |
| 2025-11-21 | $20.03 | $20.03 | $20.03 | $20.03 | 0 |
| 2025-11-20 | $19.84 | $19.84 | $19.84 | $19.84 | 0 |
| 2025-11-19 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-11-18 | $20.00 | $20.00 | $20.00 | $20.00 | 0 |
| 2025-11-17 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-11-14 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2025-11-13 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2025-11-12 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-11-11 | $20.24 | $20.24 | $20.24 | $20.24 | 0 |
| 2025-11-10 | $20.09 | $20.09 | $20.09 | $20.09 | 0 |
| 2025-11-07 | $20.06 | $20.06 | $20.06 | $20.06 | 0 |
| 2025-11-06 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-11-05 | $19.97 | $19.97 | $19.97 | $19.97 | 0 |
| 2025-11-04 | $19.95 | $19.95 | $19.95 | $19.95 | 0 |
| 2025-11-03 | $19.93 | $19.93 | $19.93 | $19.93 | 0 |
| 2025-10-31 | $19.96 | $19.96 | $19.96 | $19.96 | 0 |
| 2025-10-30 | $19.99 | $19.99 | $19.99 | $19.99 | 0 |
| 2025-10-29 | $20.11 | $20.11 | $20.11 | $20.11 | 0 |
| 2025-10-28 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-10-27 | $20.38 | $20.38 | $20.38 | $20.38 | 0 |
| 2025-10-24 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-10-23 | $20.32 | $20.32 | $20.32 | $20.32 | 0 |
| 2025-10-22 | $20.30 | $20.30 | $20.30 | $20.30 | 0 |
| 2025-10-21 | $20.33 | $20.33 | $20.33 | $20.33 | 0 |
| 2025-10-20 | $20.29 | $20.29 | $20.29 | $20.29 | 0 |
| 2025-10-17 | $20.17 | $20.17 | $20.17 | $20.17 | 0 |
| 2025-10-16 | $20.10 | $20.10 | $20.10 | $20.10 | 0 |
| 2025-10-15 | $20.23 | $20.23 | $20.23 | $20.23 | 0 |