Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Nasdaq - Delayed Quote USD

MFS Total Return C (MTRCX)

18.52
-0.66
(-3.44%)
At close: April 4 at 8:01:41 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202518.5218.5218.5218.5218.52-
Apr 3, 202519.1819.1819.1819.1819.18-
Apr 2, 202519.5719.5719.5719.5719.57-
Apr 1, 202519.5019.5019.5019.5019.50-
Mar 31, 202519.5419.5419.5419.5419.54-
Mar 28, 202519.4419.4419.4419.4419.44-
Mar 27, 202519.5519.5519.5519.5519.55-
Mar 26, 202519.6019.6019.6019.6019.60-
Mar 25, 202519.6119.6119.6119.6119.61-
Mar 24, 202519.6119.6119.6119.6119.61-
Mar 21, 202519.5319.5319.5319.5319.53-
Mar 20, 202519.5819.5819.5819.5819.58-
Mar 19, 202519.6019.6019.6019.6019.60-
Mar 18, 202519.5319.5319.5319.5319.53-
Mar 17, 202519.5119.5119.5119.5119.51-
Mar 14, 202519.3819.3819.3819.3819.38-
Mar 13, 202519.2019.2019.2019.2019.20-
Mar 12, 202519.2419.2419.2419.2419.24-
Mar 11, 202519.3019.3019.3019.3019.30-
Mar 10, 202519.4819.4819.4819.4819.48-
Mar 7, 202519.5819.5819.5819.5819.58-
Mar 6, 202519.4919.4919.4919.4919.49-
Mar 5, 202519.5219.5219.5219.5219.52-
Mar 4, 202519.4619.4619.4619.4619.46-
Mar 3, 202519.7219.7219.7219.7219.72-
Feb 28, 2025 0.03 Dividend
Feb 28, 202519.8019.8019.8019.8019.80-
Feb 27, 202519.6519.6519.6519.6519.62-
Feb 26, 202519.7119.7119.7119.7119.68-
Feb 25, 202519.7619.7619.7619.7619.73-
Feb 24, 202519.7119.7119.7119.7119.68-
Feb 21, 202519.6819.6819.6819.6819.65-
Feb 20, 202519.7419.7419.7419.7419.71-
Feb 19, 202519.7419.7419.7419.7419.71-
Feb 18, 202519.6919.6919.6919.6919.66-
Feb 14, 202519.6519.6519.6519.6519.62-
Feb 13, 202519.6419.6419.6419.6419.61-
Feb 12, 202519.5119.5119.5119.5119.48-
Feb 11, 202519.6119.6119.6119.6119.58-
Feb 10, 202519.5719.5719.5719.5719.54-
Feb 7, 202519.5519.5519.5519.5519.52-
Feb 6, 202519.6319.6319.6319.6319.60-
Feb 5, 202519.6319.6319.6319.6319.60-
Feb 4, 202519.4819.4819.4819.4819.45-
Feb 3, 202519.4419.4419.4419.4419.41-
Jan 31, 2025 0.03 Dividend
Jan 31, 202519.5119.5119.5119.5119.48-
Jan 30, 202519.6419.6419.6419.6419.59-
Jan 29, 202519.5919.5919.5919.5919.54-
Jan 28, 202519.6119.6119.6119.6119.56-
Jan 27, 202519.7119.7119.7119.7119.66-
Jan 24, 202519.5319.5319.5319.5319.48-
Jan 23, 202519.5219.5219.5219.5219.47-
Jan 22, 202519.4619.4619.4619.4619.41-
Jan 21, 202519.5319.5319.5319.5319.48-
Jan 17, 202519.3919.3919.3919.3919.34-
Jan 16, 202519.3319.3319.3319.3319.28-
Jan 15, 202519.2119.2119.2119.2119.16-
Jan 14, 202519.0419.0419.0419.0418.99-
Jan 13, 202518.9518.9518.9518.9518.90-
Jan 10, 202518.8918.8918.8918.8918.84-
Jan 8, 202519.1219.1219.1219.1219.07-
Jan 7, 202519.1019.1019.1019.1019.05-
Jan 6, 202519.1319.1319.1319.1319.08-
Jan 3, 202519.1619.1619.1619.1619.11-
Jan 2, 202519.0919.0919.0919.0919.04-
Dec 31, 2024 0.04 Dividend
Dec 31, 202419.1219.1219.1219.1219.07-
Dec 30, 202419.1319.1319.1319.1319.04-
Dec 27, 202419.2119.2119.2119.2119.12-
Dec 26, 202419.2819.2819.2819.2819.19-
Dec 24, 202419.2619.2619.2619.2619.17-
Dec 23, 202419.1919.1919.1919.1919.10-
Dec 20, 202419.1919.1919.1919.1919.10-
Dec 19, 2024 0.00 Dividend
Dec 19, 202419.0419.0419.0419.0418.95-
Dec 19, 2024 1.17 Capital Gains
Dec 18, 202420.2720.2720.2720.2719.01-
Dec 17, 202420.6020.6020.6020.6019.32-
Dec 16, 202420.6720.6720.6720.6719.39-
Dec 13, 202420.7520.7520.7520.7519.46-
Dec 12, 202420.8520.8520.8520.8519.55-
Dec 11, 202420.9020.9020.9020.9019.60-
Dec 10, 202420.9620.9620.9620.9619.66-
Dec 9, 202421.0221.0221.0221.0219.71-
Dec 6, 202421.1421.1421.1421.1419.83-
Dec 5, 202421.1721.1721.1721.1719.85-
Dec 4, 202421.1821.1821.1821.1819.86-
Dec 3, 202421.2021.2021.2021.2019.88-
Dec 2, 202421.3021.3021.3021.3019.98-
Nov 29, 2024 0.03 Dividend
Nov 29, 202421.3621.3621.3621.3620.03-
Nov 27, 202421.3321.3321.3321.3319.97-
Nov 26, 202421.2921.2921.2921.2919.94-
Nov 25, 202421.3321.3321.3321.3319.97-
Nov 22, 202421.1821.1821.1821.1819.83-
Nov 21, 202421.1021.1021.1021.1019.76-
Nov 20, 202420.9720.9720.9720.9719.64-
Nov 19, 202420.9720.9720.9720.9719.64-
Nov 18, 202421.0421.0421.0421.0419.70-
Nov 15, 202420.9820.9820.9820.9819.65-
Nov 14, 202421.0421.0421.0421.0419.70-
Nov 13, 202421.1121.1121.1121.1119.77-
Nov 12, 202421.0921.0921.0921.0919.75-
Nov 11, 202421.2121.2121.2121.2119.86-
Nov 8, 202421.1121.1121.1121.1119.77-
Nov 7, 202421.0521.0521.0521.0519.71-
Nov 6, 202421.0321.0321.0321.0319.69-
Nov 5, 202420.7520.7520.7520.7519.43-
Nov 4, 202420.6420.6420.6420.6419.33-
Nov 1, 202420.6420.6420.6420.6419.33-
Oct 31, 2024 0.03 Dividend
Oct 31, 202420.6620.6620.6620.6619.35-
Oct 30, 202420.7720.7720.7720.7719.42-
Oct 29, 202420.7820.7820.7820.7819.43-
Oct 28, 202420.8420.8420.8420.8419.49-
Oct 25, 202420.7820.7820.7820.7819.43-
Oct 24, 202420.8720.8720.8720.8719.52-
Oct 23, 202420.8820.8820.8820.8819.53-
Oct 22, 202420.8820.8820.8820.8819.53-
Oct 21, 202420.8820.8820.8820.8819.53-
Oct 18, 202421.0621.0621.0621.0619.70-
Oct 17, 202421.0321.0321.0321.0319.67-
Oct 16, 202421.0721.0721.0721.0719.70-
Oct 15, 202420.9720.9720.9720.9719.61-
Oct 14, 202420.9420.9420.9420.9419.58-
Oct 11, 202420.8620.8620.8620.8619.51-
Oct 10, 202420.7420.7420.7420.7419.40-
Oct 9, 202420.7820.7820.7820.7819.43-
Oct 8, 202420.6920.6920.6920.6919.35-
Oct 7, 202420.6620.6620.6620.6619.32-
Oct 4, 202420.7520.7520.7520.7519.41-
Oct 3, 202420.7320.7320.7320.7319.39-
Oct 2, 202420.8420.8420.8420.8419.49-
Oct 1, 202420.8920.8920.8920.8919.54-
Sep 30, 2024 0.02 Dividend
Sep 30, 202420.9020.9020.9020.9019.55-
Sep 27, 202420.9420.9420.9420.9419.56-
Sep 26, 202420.8520.8520.8520.8519.48-
Sep 25, 202420.7820.7820.7820.7819.41-
Sep 24, 202420.9020.9020.9020.9019.52-
Sep 23, 202420.9020.9020.9020.9019.52-
Sep 20, 202420.8620.8620.8620.8619.49-
Sep 19, 202420.9120.9120.9120.9119.53-
Sep 18, 202420.7820.7820.7820.7819.41-
Sep 17, 202420.8420.8420.8420.8419.47-
Sep 16, 202420.8520.8520.8520.8519.48-
Sep 13, 202420.7220.7220.7220.7219.36-
Sep 12, 202420.6020.6020.6020.6019.24-
Sep 11, 202420.5620.5620.5620.5619.21-
Sep 10, 202420.5920.5920.5920.5919.23-
Sep 9, 202420.6320.6320.6320.6319.27-
Sep 6, 202420.5120.5120.5120.5119.16-
Sep 5, 202420.6520.6520.6520.6519.29-
Sep 4, 202420.7220.7220.7220.7219.36-
Sep 3, 202420.7020.7020.7020.7019.34-
Aug 30, 2024 0.02 Dividend
Aug 30, 202420.8020.8020.8020.8019.43-
Aug 29, 202420.7520.7520.7520.7519.36-
Aug 28, 202420.6920.6920.6920.6919.30-
Aug 27, 202420.7220.7220.7220.7219.33-
Aug 26, 202420.7320.7320.7320.7319.34-
Aug 23, 202420.7120.7120.7120.7119.32-
Aug 22, 202420.5320.5320.5320.5319.16-
Aug 21, 202420.5920.5920.5920.5919.21-
Aug 20, 202420.5020.5020.5020.5019.13-
Aug 19, 202420.5420.5420.5420.5419.16-
Aug 16, 202420.4520.4520.4520.4519.08-
Aug 15, 202420.3920.3920.3920.3919.02-
Aug 14, 202420.3220.3220.3220.3218.96-
Aug 13, 202420.2420.2420.2420.2418.88-
Aug 12, 202420.0920.0920.0920.0918.75-
Aug 9, 202420.1320.1320.1320.1318.78-
Aug 8, 202420.1020.1020.1020.1018.75-
Aug 7, 202419.9619.9619.9619.9618.62-
Aug 6, 202420.0120.0120.0120.0118.67-
Aug 5, 202419.9719.9719.9719.9718.63-
Aug 2, 202420.2620.2620.2620.2618.90-
Aug 1, 202420.3620.3620.3620.3619.00-
Jul 31, 2024 0.02 Dividend
Jul 31, 202420.4620.4620.4620.4619.09-
Jul 30, 202420.4020.4020.4020.4019.01-
Jul 29, 202420.3120.3120.3120.3118.93-
Jul 26, 202420.3120.3120.3120.3118.93-
Jul 25, 202420.1020.1020.1020.1018.73-
Jul 24, 202420.0720.0720.0720.0718.71-
Jul 23, 202420.1720.1720.1720.1718.80-
Jul 22, 202420.2320.2320.2320.2318.85-
Jul 19, 202420.1520.1520.1520.1518.78-
Jul 18, 202420.2920.2920.2920.2918.91-
Jul 17, 202420.4120.4120.4120.4119.02-
Jul 16, 202420.4020.4020.4020.4019.01-
Jul 15, 202420.2320.2320.2320.2318.85-
Jul 12, 202420.2120.2120.2120.2118.84-
Jul 11, 202420.1220.1220.1220.1218.75-
Jul 10, 202419.9719.9719.9719.9718.61-
Jul 9, 202419.8519.8519.8519.8518.50-
Jul 8, 202419.8519.8519.8519.8518.50-
Jul 5, 202419.8219.8219.8219.8218.47-
Jul 3, 202419.8019.8019.8019.8018.45-
Jul 2, 202419.7519.7519.7519.7518.41-
Jul 1, 202419.6519.6519.6519.6518.31-
Jun 28, 2024 0.03 Dividend
Jun 28, 202419.7419.7419.7419.7418.40-
Jun 27, 202419.7819.7819.7819.7818.41-
Jun 26, 202419.7619.7619.7619.7618.39-
Jun 25, 202419.8719.8719.8719.8718.50-
Jun 24, 202419.9719.9719.9719.9718.59-
Jun 21, 202419.8719.8719.8719.8718.50-
Jun 20, 202419.8619.8619.8619.8618.49-
Jun 18, 202419.8319.8319.8319.8318.46-
Jun 17, 202419.7719.7719.7719.7718.40-
Jun 14, 202419.7519.7519.7519.7518.38-
Jun 13, 202419.8219.8219.8219.8218.45-
Jun 12, 202419.8219.8219.8219.8218.45-
Jun 11, 202419.7619.7619.7619.7618.39-
Jun 10, 202419.8019.8019.8019.8018.43-
Jun 7, 202419.7919.7919.7919.7918.42-
Jun 6, 202419.8619.8619.8619.8618.49-
Jun 5, 202419.8919.8919.8919.8918.51-
Jun 4, 202419.8219.8219.8219.8218.45-
Jun 3, 202419.8319.8319.8319.8318.46-
May 31, 2024 0.02 Dividend
May 31, 202419.8519.8519.8519.8518.48-
May 30, 202419.6519.6519.6519.6518.27-
May 29, 202419.5819.5819.5819.5818.20-
May 28, 202419.7419.7419.7419.7418.35-
May 24, 202419.8619.8619.8619.8618.46-
May 23, 202419.7919.7919.7919.7918.40-
May 22, 202419.9919.9919.9919.9918.58-
May 21, 202420.0520.0520.0520.0518.64-
May 20, 202420.0020.0020.0020.0018.59-
May 17, 202420.0620.0620.0620.0618.65-
May 16, 202420.0420.0420.0420.0418.63-
May 15, 202420.0620.0620.0620.0618.65-
May 14, 202419.9319.9319.9319.9318.53-
May 13, 202419.8519.8519.8519.8518.45-
May 10, 202419.8619.8619.8619.8618.46-
May 9, 202419.8619.8619.8619.8618.46-
May 8, 202419.7419.7419.7419.7418.35-
May 7, 202419.7219.7219.7219.7218.33-
May 6, 202419.6719.6719.6719.6718.29-
May 3, 202419.5619.5619.5619.5618.18-
May 2, 202419.4219.4219.4219.4218.05-
May 1, 202419.3319.3319.3319.3317.97-
Apr 30, 2024 0.02 Dividend
Apr 30, 202419.2919.2919.2919.2917.93-
Apr 29, 202419.5019.5019.5019.5018.11-
Apr 26, 202419.4519.4519.4519.4518.06-
Apr 25, 202419.3919.3919.3919.3918.01-
Apr 24, 202419.4719.4719.4719.4718.08-
Apr 23, 202419.5019.5019.5019.5018.11-
Apr 22, 202419.4119.4119.4119.4118.02-
Apr 19, 202419.2919.2919.2919.2917.91-
Apr 18, 202419.2119.2119.2119.2117.84-
Apr 17, 202419.2219.2219.2219.2217.85-
Apr 16, 202419.1919.1919.1919.1917.82-
Apr 15, 202419.2819.2819.2819.2817.90-
Apr 12, 202419.3719.3719.3719.3717.99-
Apr 11, 202419.5319.5319.5319.5318.14-
Apr 10, 202419.5719.5719.5719.5718.17-
Apr 9, 202419.8219.8219.8219.8218.40-
Apr 8, 202419.7719.7719.7719.7718.36-
Apr 5, 202419.7819.7819.7819.7818.37-

Related Tickers

RYGBX Rydex Government Long Bd 1.2x Strat Inv
110.48
+1.40%
 
CLDIX Calvert Core Bond I
15.91
0.00%
 
SIUPX Guggenheim Core Bond Fund P
16.49
0.00%
 
CADOX Columbia Minnesota Tax-Exempt Inst2
19.55
+0.46%
 
CMNZX Columbia Minnesota Tax-Exempt Inst
19.56
+0.46%
 
CNYRX Columbia Strat New York Muncpl Inc Inst2
26.03
+0.42%
 
CNYZX Columbia Strat New York Muncpl Inc Inst
26.09
+0.42%
 
CCAZX Columbia Strat CA Muncpl Inc Inst
26.95
+0.41%
 
CCXYX Columbia Strategic California Municipal Income Fund
27.09
+0.41%
 
PTIMX Performance Trust Municipal Bond Instl
22.66
+0.40%
 
CNTYX Columbia Strat New York Muncpl Inc Inst3
26.10
+0.38%
 
CNFRX Columbia Bond Inst2
29.97
+0.13%
 
CNDAX Columbia Bond A
30.05
+0.13%
 
UMMDX Columbia Bond Fund - S
30.05
+0.13%
 
UMMGX Columbia Bond Fund
30.05
+0.13%
 
CBFYX Columbia Bond Inst3
30.11
+0.13%
 
VWSUX Vanguard Ultra Short-Term Tx-Ex Adm
15.82
0.00%
 
GMODX GMO Opportunistic Income Fund
24.47
+0.08%
 
JIMEX Johnson Institutional Intermediate Bd F
15.12
+0.07%
 
CLDAX Calvert Core Bond A
15.89
+0.06%
 
CLDRX Calvert Core Bond Income R6
15.91
+0.06%
 
GIUSX Guggenheim Core Bond Fund Institutional
16.46
+0.06%
 
SIUSX Guggenheim Core Bond Fund A
16.48
+0.06%
 
VCOBX Vanguard Core Bond Fund
18.15
+0.06%
 
MWFEX Metropolitan West Funds - Flexible Income Fund
38.33
+0.05%
 
PTIAX Performance Trust Total Return Bd Inst
19.95
+0.05%
 
PTAOX Performance Trust Total Return Bd A
19.97
+0.05%
 
LPRKX BlackRock LifePath Dyn 2040 R
16.17
0.00%
 
LPHIX BlackRock LifePath Dyn 2045 Instl
16.98
0.00%
 
LPHAX BlackRock LifePath Dyn 2045 Investor A
16.85
0.00%
 
LPVAX BlackRock LifePath Dyn 2055 Investor A
18.07
0.00%
 
LPHKX BlackRock LifePath Dyn 2045 K
17.27
0.00%
 
LPSFX BlackRock LifePath Dyn 2040 K
16.78
0.00%
 
LPRPX BlackRock LifePath Dyn 2050 R
21.16
0.00%
 
LPVRX BlackRock LifePath Dyn 2055 R
17.96
0.00%
 
STLFX BlackRock LifePath Dynamic 2050 Fund
21.56
0.00%
 
LPHRX BlackRock LifePath Dyn 2045 R
16.73
0.00%
 
GIBAX Guggenheim Total Return Bond A
23.98
0.00%
 
GIBIX Guggenheim Total Return Bond Instl
24.00
0.00%
 
LPJIX BlackRock LifePath Dyn 2035 Instl
15.25
0.00%
 
LPJKX BlackRock LifePath Dyn 2035 K
15.55
0.00%
 
STLEX BlackRock LifePath Dynamic 2040 Fund
16.59
0.00%
 
LPSGX BlackRock LifePath Dyn 2050 K
21.73
0.00%
 
LPRFX BlackRock LifePath Dyn 2050 Investor A
21.37
0.00%
 
LPVIX BlackRock LifePath Dyn 2055 Instl
18.26
0.00%
 
LPVKX BlackRock LifePath Dyn 2055 K
18.64
0.00%
 
GILDX Guggenheim Limited Duration A
24.59
-0.04%
 
GILHX Guggenheim Limited Duration Instl
24.58
-0.04%
 
GIKRX Guggenheim Limited Duration R6
24.57
-0.04%
 
GIBRX Guggenheim Total Return Bond R6
24.01
-0.04%
 
GILPX Guggenheim Limited Duration P
24.57
-0.08%
 
ARINX Archer Income
18.14
-0.11%
 
CDSIX Calvert Short Duration Income Fund
15.84
-0.13%
 
CDSRX Calvert Short Duration Income R6
15.84
-0.13%
 
CSDAX Calvert Short Duration Income A
15.73
-0.13%
 
MGBIX AMG GW&K ESG Bond I
21.82
-0.14%
 
VGCAX Vanguard Global Credit Bond Admiral
19.09
-0.21%
 
VTSPX Vanguard Shrt-Term Infl-Prot Sec Idx Ins
25.04
-0.24%
 
CTIVX Columbia Strategic Income Inst2
21.42
-0.33%
 
LSIZX Columbia Strategic Income Inst
21.40
-0.33%
 
CPHUX Columbia Strategic Income Inst3
21.32
-0.33%
 
BIVSX Invenomic Super Institutional
17.73
-0.34%
 
BIVIX Invenomic Institutional
17.47
-0.40%
 
BIVRX Invenomic Investor
17.11
-0.41%
 
HMEZX NexPoint Merger Arbitrage Z
19.61
-0.46%
 
GIOIX Guggenheim Macro Opportunities Instl
24.54
-0.49%
 
GIOSX Guggenheim Macro Opportunities R6
24.53
-0.53%
 
GIOPX Guggenheim Macro Opportunities P
24.51
-0.53%
 
GIOAX Guggenheim Macro Opportunities A
24.50
-0.53%
 
FTMAX First Trust Multi-Strategy Cl A
23.33
-0.60%
 
MIFIX Miller Intermediate Bond I
16.07
-0.62%
 
FTMCX First Trust Multi-Strategy Cl C
23.87
-0.62%
 
FTMIX First Trust Multi-Strategy Cl I
23.83
-0.63%
 
RFRFX Columbia Floating Rate Inst2
32.71
-0.67%
 
CFRYX Columbia Floating Rate Inst3
32.56
-0.67%
 
CFRZX Columbia Floating Rate Inst
32.53
-0.67%
 
TGUNX TCW Funds, Inc. - TCW New America Premier Equities Fund
30.95
-0.67%
 
GIFSX Guggenheim Floating Rate Strats R6
23.54
-0.72%
 
GIFIX Guggenheim Floating Rate Strats Instl
23.53
-0.72%
 
GIFPX Guggenheim Floating Rate Strats P
23.52
-0.72%
 
NFRIX Nuveen Floating Rate Income I
17.68
-0.73%
 
NFRFX Nuveen Floating Rate Income R6
17.75
-0.78%
 
NFRAX Nuveen Floating Rate Income A
17.66
-0.79%
 
VEGBX Vanguard Emerging Markets Bond Admiral
23.23
-0.81%
 
NPSFX Nuveen Preferred Secs & Inc R6
15.45
-0.83%
 
NPSRX Nuveen Preferred Secs & Inc I
15.41
-0.84%
 
NPSAX Nuveen Preferred Secs & Inc A
15.39
-0.84%
 
DPIAX Destra Flaherty & Crumrine Preferred and Income Fund
16.56
-0.84%
 
DPIIX Destra Flaherty & Crumrine Preferred and Income Fund
16.48
-0.84%
 
BREKX BlackRock ETF Trust - BlackRock International Dividend ETF
34.59
-0.86%
 
CPIEX Counterpoint Tactical Equity I
22.98
-0.17%
 
CPAEX Counterpoint Tactical Equity A
22.47
-0.18%
 
CPCEX Counterpoint Tactical Equity C
20.97
-0.19%
 
FPEFX First Trust Preferred Sec & Inc F
19.48
-1.02%
 
FPEIX First Trust Preferred Sec & Inc I
19.40
-1.02%
 
FPEAX First Trust Preferred Sec & Inc A
19.20
-1.03%
 
GHVIX GMO High Yield VI
16.56
-1.19%
 
GMOZX GMO High Yield I
16.52
-1.20%
 
NCSRX Nuveen High Yield Income R6
17.34
-1.20%
 
NCOIX Nuveen High Yield Income I
17.25
-1.20%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.