MFS Total Return Bond Fund Class A (MRBFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.58
-0.04 (-0.42%)
At close: Mar 12, 2026
MRBFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% |
| Mar 11, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -0.41% |
| Mar 10, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.21% |
| Mar 9, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | 0.10% |
| Mar 6, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.10% |
| Mar 5, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.21% |
| Mar 4, 2026 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.10% |
| Mar 3, 2026 | 9.71 | 9.71 | 9.71 | 9.71 | 9.71 | -0.10% |
| Mar 2, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -0.41% |
| Feb 27, 2026 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | 0.10% |
| Feb 26, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.72 | 0.21% |
| Feb 25, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | -0.10% |
| Feb 24, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
| Feb 23, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | 0.21% |
| Feb 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | -0.10% |
| Feb 19, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.70 | 0.10% |
| Feb 18, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | -0.21% |
| Feb 17, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | - |
| Feb 13, 2026 | 9.74 | 9.74 | 9.74 | 9.74 | 9.71 | 0.21% |
| Feb 12, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.69 | 0.52% |
| Feb 11, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.64 | -0.21% |
| Feb 10, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.66 | 0.31% |
| Feb 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - |
| Feb 6, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | - |
| Feb 5, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.63 | 0.31% |
| Feb 4, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | - |
| Feb 3, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | - |
| Feb 2, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.60 | -0.10% |
| Jan 30, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.61 | -0.10% |
| Jan 29, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 0.10% |
| Jan 28, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | -0.10% |
| Jan 27, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.10% |
| Jan 26, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 0.10% |
| Jan 23, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 0.10% |
| Jan 22, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | 0.10% |
| Jan 21, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.57 | 0.21% |
| Jan 20, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.55 | -0.41% |
| Jan 16, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.21% |
| Jan 15, 2026 | 9.67 | 9.67 | 9.67 | 9.67 | 9.61 | -0.10% |
| Jan 14, 2026 | 9.68 | 9.68 | 9.68 | 9.68 | 9.62 | 0.21% |
| Jan 13, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | - |
| Jan 12, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | - |
| Jan 9, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 0.21% |
| Jan 8, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | -0.21% |
| Jan 7, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.60 | 0.10% |
| Jan 6, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | - |
| Jan 5, 2026 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | 0.10% |
| Jan 2, 2026 | 9.64 | 9.64 | 9.64 | 9.64 | 9.58 | -0.10% |
| Dec 31, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.59 | -0.21% |
| Dec 30, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.57 | - |