MFS Corporate Bond Fund Class R3 (MFBHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.24
+0.03 (0.25%)
May 7, 2025, 4:00 PM EDT
MFBHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 9, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.08% |
| May 8, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% |
| May 7, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.25% |
| May 6, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.16% |
| May 5, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.16% |
| May 2, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.33% |
| May 1, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.41% |
| Apr 30, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.24% |
| Apr 29, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Apr 28, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.33% |
| Apr 25, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.41% |
| Apr 24, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.58% |
| Apr 23, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 0.41% |
| Apr 22, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.25% |
| Apr 21, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.66% |
| Apr 17, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -0.16% |
| Apr 16, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.33% |
| Apr 15, 2025 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | 0.25% |
| Apr 14, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.75% |
| Apr 11, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |
| Apr 10, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.41% |
| Apr 9, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | -0.25% |
| Apr 8, 2025 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.49% |
| Apr 7, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.54% |
| Apr 4, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.24% |
| Apr 3, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Apr 2, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| Apr 1, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.24% |
| Mar 31, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Mar 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.41% |
| Mar 27, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.16% |
| Mar 26, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.32% |
| Mar 25, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.16% |
| Mar 24, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.40% |
| Mar 21, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.24% |
| Mar 20, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Mar 19, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| Mar 18, 2025 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.08% |
| Mar 17, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.16% |
| Mar 14, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Mar 13, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.16% |
| Mar 12, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.24% |
| Mar 11, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.48% |
| Mar 10, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | 0.32% |
| Mar 7, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.24% |
| Mar 6, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.16% |
| Mar 5, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.24% |
| Mar 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -0.40% |
| Mar 3, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.24% |
| Feb 28, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.24% |